Vital Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.021	0.023	0.021	0.021	1.050	281,188
2023-01-06	0.023	0.023	0.021	0.021	1.050	153,134
2023-01-05	0.020	0.023	0.019	0.022	1.100	377,573
2023-01-04	0.018	0.020	0.018	0.020	1.000	285,074
2023-01-03	0.019	0.019	0.018	0.018	0.900	151,927
2022-12-30	0.018	0.019	0.018	0.019	0.950	45,491
2022-12-29	0.018	0.019	0.018	0.018	0.900	77,271
2022-12-28	0.018	0.019	0.018	0.018	0.900	147,727
2022-12-23	0.020	0.020	0.017	0.018	0.900	1,365,117
2022-12-22	0.022	0.022	0.022	0.022	1.100	0
2022-12-21	0.022	0.022	0.022	0.022	1.100	0
2022-12-20	0.024	0.024	0.022	0.022	1.100	48,943
2022-12-19	0.023	0.023	0.023	0.023	1.150	103,719
2022-12-16	0.024	0.024	0.023	0.023	1.150	200,969
2022-12-15	0.024	0.024	0.023	0.023	1.150	140,523
2022-12-14	0.025	0.025	0.024	0.024	1.200	113,408
2022-12-13	0.025	0.025	0.023	0.023	1.150	224,216
2022-12-12	0.024	0.025	0.023	0.023	1.150	182,381
2022-12-09	0.025	0.025	0.024	0.025	1.250	131,371
2022-12-08	0.025	0.025	0.024	0.025	1.250	130,010
2022-12-07	0.026	0.026	0.025	0.025	1.250	325,909
2022-12-06	0.027	0.027	0.025	0.025	1.250	138,324
2022-12-05	0.028	0.028	0.026	0.026	1.300	231,127
2022-12-02	0.026	0.028	0.025	0.028	1.400	507,116
2022-12-01	0.027	0.027	0.026	0.026	1.300	158,412
2022-11-30	0.027	0.027	0.026	0.026	1.300	160,665
2022-11-29	0.028	0.028	0.026	0.026	1.300	128,235
2022-11-28	0.028	0.028	0.027	0.027	1.350	32,723
2022-11-25	0.029	0.029	0.027	0.027	1.350	163,800
2022-11-24	0.028	0.029	0.028	0.029	1.425	29,560
2022-11-23	0.029	0.029	0.028	0.028	1.400	70,287
2022-11-22	0.027	0.029	0.027	0.028	1.400	120,454
2022-11-21	0.027	0.028	0.027	0.027	1.350	203,909
2022-11-18	0.029	0.030	0.027	0.028	1.400	232,471
2022-11-17	0.030	0.030	0.029	0.029	1.450	143,644
2022-11-16	0.030	0.030	0.029	0.029	1.450	143,946
2022-11-15	0.031	0.031	0.030	0.030	1.500	150,533
2022-11-14	0.030	0.031	0.030	0.030	1.500	161,865
2022-11-11	0.030	0.030	0.029	0.030	1.500	166,573
2022-11-10	0.030	0.030	0.029	0.029	1.450	123,845
2022-11-09	0.030	0.030	0.029	0.030	1.500	136,527
2022-11-08	0.030	0.031	0.029	0.029	1.450	157,917
2022-11-07	0.031	0.031	0.030	0.030	1.500	102,247
2022-11-04	0.030	0.031	0.030	0.031	1.550	70,645
2022-11-03	0.031	0.031	0.030	0.030	1.500	40,359
2022-11-02	0.030	0.031	0.030	0.030	1.500	104,264
2022-11-01	0.031	0.032	0.030	0.030	1.500	82,236
2022-10-31	0.033	0.033	0.030	0.032	1.600	250,268
2022-10-28	0.034	0.035	0.033	0.033	1.650	73,655
2022-10-27	0.034	0.035	0.033	0.034	1.700	39,813
2022-10-26	0.034	0.034	0.033	0.033	1.650	84,420
2022-10-25	0.034	0.035	0.033	0.033	1.650	100,937
2022-10-24	0.035	0.035	0.033	0.034	1.700	49,404
2022-10-21	0.034	0.035	0.033	0.035	1.750	59,172
2022-10-20	0.033	0.034	0.032	0.034	1.700	118,014
2022-10-19	0.031	0.033	0.031	0.032	1.600	145,133
2022-10-18	0.030	0.031	0.030	0.030	1.500	68,758
2022-10-17	0.030	0.030	0.029	0.030	1.500	124,072
2022-10-14	0.031	0.031	0.030	0.030	1.500	160,095
2022-10-13	0.030	0.031	0.030	0.030	1.500	103,694

← NewerPage 17 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.