Vital Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.009	0.009	0.008	0.008	0.400	153,004
2023-06-30	0.007	0.009	0.007	0.009	0.450	521,328
2023-06-29	0.008	0.008	0.007	0.007	0.350	190,625
2023-06-28	0.008	0.009	0.007	0.007	0.350	189,973
2023-06-27	0.008	0.008	0.007	0.008	0.400	301,243
2023-06-26	0.008	0.009	0.008	0.008	0.400	715,010
2023-06-23	0.008	0.009	0.008	0.009	0.450	378,070
2023-06-22	0.008	0.009	0.008	0.008	0.400	156,987
2023-06-21	0.008	0.009	0.008	0.009	0.450	154,647
2023-06-20	0.009	0.009	0.008	0.008	0.400	170,093
2023-06-19	0.009	0.010	0.009	0.009	0.450	147,620
2023-06-16	0.008	0.010	0.008	0.010	0.500	282,601
2023-06-15	0.009	0.010	0.009	0.009	0.425	343,309
2023-06-14	0.009	0.010	0.009	0.009	0.450	32,517
2023-06-13	0.010	0.010	0.009	0.009	0.450	65,821
2023-06-09	0.010	0.010	0.009	0.009	0.450	67,205
2023-06-08	0.009	0.010	0.009	0.010	0.500	164,566
2023-06-07	0.009	0.010	0.009	0.009	0.450	172,502
2023-06-06	0.010	0.010	0.009	0.009	0.450	59,971
2023-06-05	0.010	0.011	0.009	0.009	0.450	97,659
2023-06-02	0.011	0.011	0.010	0.010	0.500	99,322
2023-06-01	0.010	0.011	0.009	0.011	0.525	151,562
2023-05-31	0.010	0.010	0.009	0.010	0.500	244,181
2023-05-30	0.010	0.010	0.009	0.010	0.500	521,145
2023-05-29	0.009	0.010	0.009	0.009	0.450	73,770
2023-05-26	0.009	0.009	0.009	0.009	0.450	46,565
2023-05-25	0.009	0.010	0.009	0.010	0.500	11,785
2023-05-24	0.009	0.010	0.009	0.010	0.500	41,699
2023-05-23	0.010	0.010	0.009	0.010	0.500	23,935
2023-05-22	0.010	0.010	0.009	0.010	0.500	76,062
2023-05-19	0.009	0.010	0.009	0.010	0.500	39,145
2023-05-18	0.010	0.011	0.009	0.009	0.450	394,091
2023-05-17	0.011	0.011	0.010	0.010	0.500	147,798
2023-05-16	0.011	0.011	0.010	0.010	0.500	56,160
2023-05-15	0.011	0.011	0.010	0.010	0.500	12,202
2023-05-12	0.011	0.011	0.010	0.011	0.550	73,283
2023-05-11	0.010	0.011	0.010	0.011	0.550	87,840
2023-05-10	0.011	0.011	0.010	0.010	0.500	253,892
2023-05-09	0.011	0.012	0.011	0.011	0.550	89,974
2023-05-08	0.011	0.012	0.011	0.011	0.550	212,985
2023-05-05	0.011	0.012	0.011	0.011	0.550	310,044
2023-05-04	0.011	0.012	0.011	0.011	0.550	50,430
2023-05-03	0.012	0.012	0.011	0.011	0.550	423,446
2023-05-02	0.013	0.013	0.011	0.011	0.550	292,127
2023-05-01	0.012	0.013	0.012	0.013	0.650	115,298
2023-04-28	0.013	0.013	0.012	0.012	0.600	102,771
2023-04-27	0.012	0.013	0.012	0.012	0.600	73,813
2023-04-26	0.013	0.013	0.012	0.012	0.600	108,787
2023-04-24	0.013	0.013	0.012	0.013	0.650	84,149
2023-04-21	0.012	0.013	0.012	0.012	0.600	605,904
2023-04-20	0.011	0.013	0.011	0.012	0.600	777,071
2023-04-19	0.015	0.015	0.010	0.011	0.550	1,964,640
2023-04-18	0.015	0.015	0.015	0.015	0.750	0
2023-04-17	0.016	0.017	0.015	0.015	0.750	258,273
2023-04-14	0.017	0.017	0.016	0.017	0.850	52,324
2023-04-13	0.016	0.017	0.016	0.016	0.800	176,006
2023-04-12	0.017	0.017	0.016	0.017	0.850	40,222
2023-04-11	0.016	0.017	0.016	0.016	0.800	52,244
2023-04-06	0.017	0.017	0.016	0.016	0.800	46,895
2023-04-05	0.017	0.017	0.016	0.016	0.800	60,333

← NewerPage 15 of 22 · 1,271 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.