Richmond Vanadium Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.400	0.400	0.400	0.400	0.400	0
2023-04-03	0.400	0.400	0.400	0.400	0.400	67,379
2023-03-31	0.400	0.400	0.400	0.400	0.400	5,000
2023-03-30	0.400	0.400	0.400	0.400	0.400	275
2023-03-29	0.390	0.400	0.385	0.400	0.400	179,065
2023-03-28	0.380	0.380	0.375	0.375	0.375	13,144
2023-03-27	0.395	0.405	0.390	0.390	0.390	87,826
2023-03-24	0.400	0.400	0.400	0.400	0.400	0
2023-03-23	0.400	0.400	0.400	0.400	0.400	2,500
2023-03-22	0.405	0.405	0.405	0.405	0.405	0
2023-03-21	0.400	0.405	0.400	0.405	0.405	35,003
2023-03-20	0.400	0.405	0.385	0.405	0.405	178,941
2023-03-17	0.390	0.395	0.380	0.380	0.380	70,996
2023-03-16	0.390	0.390	0.365	0.375	0.375	194,629
2023-03-15	0.370	0.390	0.370	0.390	0.390	42,322
2023-03-14	0.405	0.415	0.360	0.380	0.380	428,444
2023-03-13	0.400	0.400	0.390	0.400	0.400	152,729
2023-03-10	0.410	0.410	0.385	0.410	0.410	107,804
2023-03-09	0.405	0.410	0.405	0.410	0.410	126,001
2023-03-08	0.405	0.405	0.380	0.405	0.405	60,388
2023-03-07	0.405	0.405	0.400	0.405	0.405	198,888
2023-03-06	0.395	0.405	0.395	0.405	0.405	354,459
2023-03-03	0.390	0.400	0.380	0.380	0.380	106,489
2023-03-02	0.375	0.380	0.375	0.380	0.380	28,909
2023-03-01	0.390	0.400	0.375	0.380	0.380	141,146
2023-02-28	0.380	0.390	0.380	0.390	0.390	89,578
2023-02-27	0.380	0.395	0.375	0.375	0.375	126,908
2023-02-24	0.400	0.420	0.380	0.380	0.380	1,253,252
2023-02-23	0.380	0.395	0.380	0.395	0.395	33,861
2023-02-22	0.400	0.400	0.380	0.380	0.380	93,688
2023-02-21	0.385	0.400	0.385	0.400	0.400	189,123
2023-02-20	0.370	0.370	0.345	0.370	0.370	90,515
2023-02-17	0.370	0.370	0.350	0.365	0.365	36,251
2023-02-16	0.360	0.365	0.360	0.365	0.365	28,620
2023-02-15	0.370	0.370	0.360	0.360	0.360	5,259
2023-02-14	0.345	0.360	0.340	0.360	0.360	7,792
2023-02-13	0.360	0.360	0.330	0.330	0.330	37,229
2023-02-10	0.378	0.380	0.350	0.350	0.350	128,863
2023-02-09	0.400	0.400	0.380	0.380	0.380	99,854
2023-02-08	0.400	0.400	0.395	0.400	0.400	27,790
2023-02-07	0.400	0.405	0.395	0.400	0.400	88,629
2023-02-06	0.400	0.405	0.385	0.400	0.400	119,957
2023-02-03	0.360	0.400	0.360	0.400	0.400	297,992
2023-02-02	0.340	0.405	0.340	0.345	0.345	248,758
2023-02-01	0.365	0.385	0.330	0.330	0.330	62,118
2023-01-31	0.365	0.425	0.365	0.380	0.380	331,360
2023-01-30	0.290	0.365	0.290	0.360	0.360	265,292
2023-01-27	0.290	0.290	0.280	0.280	0.280	102,439
2023-01-25	0.300	0.300	0.275	0.275	0.275	100,463
2023-01-24	0.295	0.300	0.285	0.300	0.300	64,137
2023-01-23	0.240	0.295	0.240	0.295	0.295	262,054
2023-01-20	0.220	0.240	0.220	0.235	0.235	47,950
2023-01-19	0.220	0.220	0.220	0.220	0.220	57,533
2023-01-18	0.240	0.240	0.210	0.220	0.220	428,196
2023-01-17	0.245	0.245	0.230	0.230	0.230	127,200
2023-01-16	0.230	0.230	0.225	0.225	0.225	20,000
2023-01-13	0.245	0.245	0.225	0.225	0.225	93,885
2023-01-12	0.230	0.235	0.225	0.225	0.225	166,827
2023-01-11	0.260	0.260	0.225	0.230	0.230	185,300
2023-01-10	0.225	0.230	0.225	0.230	0.230	94,439

← NewerPage 16 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.