Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.028	0.028	0.028	0.028	0.280	13,946
2024-09-04	0.030	0.030	0.029	0.029	0.290	6,508
2024-09-03	0.029	0.031	0.029	0.031	0.310	10,966
2024-09-02	0.029	0.029	0.029	0.029	0.290	5,419
2024-08-30	0.030	0.030	0.030	0.030	0.300	0
2024-08-29	0.029	0.030	0.029	0.030	0.300	9,535
2024-08-28	0.030	0.030	0.030	0.030	0.300	0
2024-08-27	0.030	0.030	0.030	0.030	0.300	0
2024-08-26	0.029	0.031	0.029	0.030	0.300	16,400
2024-08-23	0.035	0.035	0.030	0.030	0.300	77,500
2024-08-22	0.036	0.036	0.036	0.036	0.360	0
2024-08-21	0.036	0.036	0.036	0.036	0.360	2,700
2024-08-20	0.035	0.035	0.035	0.035	0.350	0
2024-08-19	0.035	0.035	0.035	0.035	0.350	0
2024-08-16	0.035	0.035	0.035	0.035	0.350	1,000
2024-08-15	0.035	0.035	0.035	0.035	0.350	50,000
2024-08-14	0.033	0.033	0.033	0.033	0.330	0
2024-08-13	0.033	0.033	0.033	0.033	0.330	0
2024-08-12	0.033	0.033	0.033	0.033	0.330	74
2024-08-09	0.034	0.034	0.034	0.034	0.340	10,000
2024-08-08	0.040	0.040	0.040	0.040	0.400	2,500
2024-08-07	0.035	0.035	0.035	0.035	0.350	10,224
2024-08-06	0.032	0.032	0.032	0.032	0.320	9,036
2024-08-05	0.034	0.034	0.034	0.034	0.340	0
2024-08-02	0.033	0.034	0.033	0.034	0.340	5,504
2024-08-01	0.035	0.035	0.032	0.032	0.320	27,000
2024-07-31	0.039	0.041	0.033	0.033	0.328	17,423
2024-07-30	0.035	0.035	0.031	0.031	0.309	10,365
2024-07-29	0.038	0.038	0.037	0.038	0.376	1,676
2024-07-26	0.037	0.037	0.037	0.037	0.367	5,018
2024-07-25	0.039	0.039	0.037	0.037	0.367	2,902
2024-07-24	0.042	0.043	0.041	0.041	0.405	55,891
2024-07-23	0.037	0.042	0.037	0.042	0.415	61,452
2024-07-22	0.043	0.077	0.037	0.037	0.367	315,638
2024-07-19	0.037	0.037	0.036	0.036	0.357	2,620
2024-07-18	0.034	0.039	0.034	0.036	0.357	39,578
2024-07-17	0.031	0.032	0.031	0.032	0.318	16,798
2024-07-16	0.031	0.032	0.028	0.029	0.289	87,763
2024-07-15	0.027	0.027	0.027	0.027	0.270	0
2024-07-12	0.027	0.027	0.027	0.027	0.270	0
2024-07-11	0.027	0.027	0.027	0.027	0.270	59,585
2024-07-10	0.031	0.031	0.029	0.029	0.289	33,588
2024-07-09	0.027	0.029	0.027	0.029	0.289	1,008
2024-07-08	0.026	0.029	0.026	0.029	0.289	65,106
2024-07-05	0.026	0.026	0.026	0.026	0.261	4,146
2024-07-04	0.025	0.027	0.025	0.026	0.261	72,602
2024-07-03	0.028	0.028	0.028	0.028	0.280	1,243
2024-07-02	0.029	0.029	0.029	0.029	0.289	0
2024-07-01	0.027	0.029	0.027	0.029	0.289	24,397
2024-06-28	0.026	0.028	0.026	0.027	0.270	13,043
2024-06-27	0.027	0.027	0.026	0.027	0.270	27,278
2024-06-26	0.031	0.031	0.027	0.027	0.270	29,215
2024-06-25	0.031	0.031	0.030	0.030	0.299	13,787
2024-06-24	0.030	0.030	0.029	0.029	0.289	74,856
2024-06-21	0.029	0.030	0.029	0.030	0.299	26,694
2024-06-20	0.030	0.030	0.030	0.030	0.299	51,829
2024-06-19	0.034	0.037	0.032	0.032	0.318	345,821
2024-06-18	0.026	0.026	0.026	0.026	0.261	0
2024-06-17	0.026	0.026	0.026	0.026	0.261	0
2024-06-14	0.026	0.026	0.026	0.026	0.261	0

← NewerPage 10 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.