Richmond Vanadium Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.410	0.410	0.400	0.410	0.410	8,448
2023-06-30	0.410	0.410	0.400	0.410	0.410	13,956
2023-06-29	0.405	0.410	0.405	0.410	0.410	65,172
2023-06-28	0.405	0.405	0.405	0.405	0.405	2,771
2023-06-27	0.405	0.405	0.400	0.400	0.400	14,724
2023-06-26	0.400	0.400	0.375	0.400	0.400	233,558
2023-06-23	0.385	0.400	0.385	0.400	0.400	109,476
2023-06-22	0.400	0.400	0.395	0.395	0.395	271,065
2023-06-21	0.375	0.400	0.375	0.400	0.400	60,000
2023-06-20	0.375	0.375	0.375	0.375	0.375	3,315
2023-06-19	0.380	0.380	0.380	0.380	0.380	50,644
2023-06-16	0.390	0.390	0.380	0.390	0.390	2,447
2023-06-15	0.390	0.390	0.390	0.390	0.390	2,585
2023-06-14	0.383	0.395	0.380	0.395	0.395	10,567
2023-06-13	0.380	0.405	0.365	0.400	0.400	179,783
2023-06-09	0.370	0.370	0.370	0.370	0.370	0
2023-06-08	0.370	0.370	0.370	0.370	0.370	4,944
2023-06-07	0.360	0.370	0.360	0.370	0.370	47,491
2023-06-06	0.360	0.375	0.360	0.360	0.360	9,946
2023-06-05	0.380	0.380	0.375	0.375	0.375	2,783
2023-06-02	0.380	0.380	0.380	0.380	0.380	190
2023-06-01	0.355	0.360	0.355	0.360	0.360	1,429
2023-05-31	0.370	0.370	0.350	0.360	0.360	165,359
2023-05-30	0.385	0.385	0.373	0.380	0.380	144,681
2023-05-29	0.360	0.360	0.360	0.360	0.360	0
2023-05-26	0.360	0.360	0.360	0.360	0.360	0
2023-05-25	0.383	0.390	0.360	0.360	0.360	96,256
2023-05-24	0.380	0.380	0.365	0.365	0.365	108,870
2023-05-23	0.380	0.395	0.380	0.380	0.380	68,610
2023-05-22	0.380	0.380	0.380	0.380	0.380	0
2023-05-19	0.380	0.380	0.380	0.380	0.380	0
2023-05-18	0.380	0.380	0.380	0.380	0.380	172,419
2023-05-17	0.388	0.400	0.388	0.393	0.393	93,792
2023-05-16	0.385	0.395	0.380	0.380	0.380	386,629
2023-05-15	0.405	0.405	0.395	0.395	0.395	16,000
2023-05-12	0.415	0.415	0.410	0.410	0.410	1,253
2023-05-11	0.415	0.415	0.400	0.415	0.415	119,189
2023-05-10	0.420	0.420	0.395	0.395	0.395	37,956
2023-05-09	0.410	0.415	0.410	0.415	0.415	198,445
2023-05-08	0.388	0.410	0.388	0.410	0.410	194,208
2023-05-05	0.390	0.395	0.375	0.375	0.375	85,211
2023-05-04	0.390	0.390	0.380	0.385	0.385	65,331
2023-05-03	0.380	0.395	0.380	0.390	0.390	12,724
2023-05-02	0.380	0.390	0.365	0.390	0.390	207,031
2023-05-01	0.395	0.395	0.385	0.385	0.385	90,260
2023-04-28	0.385	0.390	0.385	0.390	0.390	12,901
2023-04-27	0.405	0.405	0.395	0.405	0.405	18,060
2023-04-26	0.405	0.405	0.395	0.405	0.405	46,744
2023-04-24	0.405	0.405	0.405	0.405	0.405	65,048
2023-04-21	0.400	0.400	0.385	0.393	0.393	34,677
2023-04-20	0.400	0.400	0.400	0.400	0.400	2,000
2023-04-19	0.360	0.400	0.360	0.400	0.400	69,270
2023-04-18	0.405	0.405	0.360	0.385	0.385	297,481
2023-04-17	0.425	0.425	0.410	0.410	0.410	168,839
2023-04-14	0.440	0.440	0.420	0.425	0.425	61,693
2023-04-13	0.415	0.445	0.410	0.440	0.440	551,801
2023-04-12	0.405	0.415	0.405	0.415	0.415	327,245
2023-04-11	0.400	0.405	0.400	0.405	0.405	37,911
2023-04-06	0.390	0.400	0.390	0.400	0.400	64,838
2023-04-05	0.385	0.385	0.385	0.385	0.385	16,313

← NewerPage 15 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.