Vital Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.017	0.017	0.015	0.016	0.800	500,276
2023-04-03	0.018	0.018	0.017	0.017	0.850	58,668
2023-03-31	0.017	0.018	0.016	0.017	0.850	269,761
2023-03-30	0.017	0.017	0.016	0.016	0.800	83,449
2023-03-29	0.017	0.017	0.016	0.016	0.800	59,272
2023-03-28	0.017	0.017	0.016	0.016	0.800	143,441
2023-03-27	0.017	0.017	0.016	0.016	0.800	62,143
2023-03-24	0.015	0.017	0.015	0.017	0.850	192,538
2023-03-23	0.017	0.017	0.015	0.015	0.750	435,649
2023-03-22	0.018	0.018	0.016	0.017	0.850	386,108
2023-03-21	0.017	0.019	0.016	0.018	0.900	868,996
2023-03-20	0.021	0.021	0.020	0.021	1.050	44,188
2023-03-17	0.019	0.021	0.019	0.021	1.050	107,071
2023-03-16	0.020	0.021	0.019	0.020	1.000	281,750
2023-03-15	0.020	0.021	0.020	0.021	1.050	46,798
2023-03-14	0.022	0.022	0.020	0.020	1.000	70,688
2023-03-13	0.022	0.022	0.021	0.022	1.100	79,338
2023-03-10	0.022	0.022	0.020	0.021	1.050	246,289
2023-03-09	0.022	0.023	0.022	0.022	1.100	39,722
2023-03-08	0.023	0.023	0.023	0.023	1.150	154,160
2023-03-07	0.023	0.024	0.023	0.023	1.150	24,843
2023-03-06	0.023	0.024	0.023	0.023	1.150	37,083
2023-03-03	0.023	0.024	0.023	0.023	1.150	54,467
2023-03-02	0.023	0.024	0.023	0.023	1.150	51,236
2023-03-01	0.024	0.024	0.023	0.023	1.150	56,480
2023-02-28	0.023	0.024	0.023	0.024	1.200	51,092
2023-02-27	0.023	0.024	0.023	0.024	1.200	70,896
2023-02-24	0.024	0.024	0.023	0.023	1.150	116,346
2023-02-23	0.023	0.024	0.023	0.023	1.150	63,677
2023-02-22	0.024	0.025	0.023	0.023	1.150	240,103
2023-02-21	0.025	0.025	0.024	0.024	1.200	50,305
2023-02-20	0.026	0.026	0.024	0.024	1.200	38,024
2023-02-17	0.026	0.026	0.025	0.026	1.300	94,224
2023-02-16	0.026	0.026	0.024	0.025	1.250	320,277
2023-02-15	0.026	0.026	0.025	0.026	1.300	99,830
2023-02-14	0.024	0.026	0.024	0.026	1.275	256,657
2023-02-13	0.024	0.024	0.023	0.023	1.150	72,980
2023-02-10	0.025	0.025	0.024	0.024	1.200	144,872
2023-02-09	0.024	0.025	0.024	0.025	1.250	125,973
2023-02-08	0.023	0.025	0.023	0.024	1.200	206,507
2023-02-07	0.023	0.023	0.022	0.022	1.100	171,913
2023-02-06	0.024	0.025	0.023	0.023	1.150	246,448
2023-02-03	0.025	0.025	0.023	0.023	1.150	208,948
2023-02-02	0.025	0.025	0.024	0.024	1.200	90,280
2023-02-01	0.027	0.027	0.025	0.025	1.250	353,760
2023-01-31	0.027	0.027	0.026	0.026	1.300	64,567
2023-01-30	0.027	0.028	0.026	0.026	1.300	406,329
2023-01-27	0.029	0.029	0.027	0.027	1.350	216,850
2023-01-25	0.029	0.030	0.028	0.028	1.400	319,346
2023-01-24	0.027	0.029	0.027	0.027	1.350	309,520
2023-01-23	0.026	0.028	0.026	0.027	1.350	256,203
2023-01-20	0.025	0.027	0.025	0.025	1.250	233,458
2023-01-19	0.025	0.026	0.025	0.025	1.250	183,434
2023-01-18	0.027	0.027	0.025	0.025	1.250	297,454
2023-01-17	0.026	0.027	0.025	0.026	1.300	356,756
2023-01-16	0.025	0.027	0.025	0.025	1.250	364,660
2023-01-13	0.022	0.024	0.022	0.024	1.200	277,307
2023-01-12	0.022	0.022	0.021	0.021	1.050	44,688
2023-01-11	0.021	0.022	0.021	0.021	1.050	66,271
2023-01-10	0.022	0.022	0.021	0.021	1.050	124,609

← NewerPage 16 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.