Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.024	0.024	0.024	0.024	0.241	0
2024-03-14	0.024	0.024	0.024	0.024	0.241	0
2024-03-13	0.024	0.024	0.024	0.024	0.241	5,182
2024-03-12	0.026	0.026	0.025	0.025	0.251	58,502
2024-03-11	0.026	0.026	0.026	0.026	0.261	0
2024-03-08	0.026	0.026	0.026	0.026	0.261	5,898
2024-03-07	0.026	0.026	0.026	0.026	0.261	0
2024-03-06	0.027	0.027	0.026	0.026	0.261	1,028
2024-03-05	0.026	0.026	0.026	0.026	0.261	1,753
2024-03-04	0.027	0.027	0.027	0.027	0.270	72,353
2024-03-01	0.027	0.027	0.027	0.027	0.270	392
2024-02-29	0.027	0.027	0.027	0.027	0.270	207
2024-02-28	0.029	0.029	0.029	0.029	0.289	0
2024-02-27	0.029	0.029	0.029	0.029	0.289	6,565
2024-02-26	0.028	0.029	0.028	0.029	0.289	21,516
2024-02-23	0.028	0.028	0.028	0.028	0.280	1,243
2024-02-22	0.028	0.028	0.028	0.028	0.280	554
2024-02-21	0.029	0.029	0.029	0.029	0.289	0
2024-02-20	0.029	0.029	0.029	0.029	0.289	5,182
2024-02-19	0.028	0.028	0.028	0.028	0.280	0
2024-02-16	0.028	0.028	0.028	0.028	0.280	0
2024-02-15	0.028	0.028	0.028	0.028	0.280	0
2024-02-14	0.028	0.028	0.028	0.028	0.280	3,109
2024-02-13	0.029	0.029	0.029	0.029	0.289	0
2024-02-12	0.029	0.029	0.029	0.029	0.289	64,205
2024-02-09	0.029	0.029	0.029	0.029	0.289	208,309
2024-02-08	0.028	0.028	0.028	0.028	0.280	0
2024-02-07	0.028	0.028	0.028	0.028	0.280	157,001
2024-02-06	0.032	0.032	0.028	0.028	0.280	242,427
2024-02-05	0.032	0.032	0.032	0.032	0.318	1,979
2024-02-02	0.032	0.032	0.032	0.032	0.318	3,628
2024-02-01	0.032	0.032	0.032	0.032	0.318	0
2024-01-31	0.032	0.032	0.032	0.032	0.318	0
2024-01-30	0.032	0.032	0.032	0.032	0.318	0
2024-01-29	0.035	0.035	0.032	0.032	0.318	7,328
2024-01-25	0.031	0.031	0.031	0.031	0.309	0
2024-01-24	0.031	0.031	0.031	0.031	0.309	15,716
2024-01-23	0.031	0.031	0.031	0.031	0.309	6,257
2024-01-22	0.031	0.031	0.031	0.031	0.309	2,073
2024-01-19	0.032	0.032	0.032	0.032	0.318	0
2024-01-18	0.032	0.032	0.032	0.032	0.318	1,295
2024-01-17	0.035	0.035	0.032	0.034	0.338	20,185
2024-01-16	0.034	0.034	0.034	0.034	0.338	0
2024-01-15	0.039	0.039	0.034	0.034	0.338	14,793
2024-01-12	0.038	0.039	0.036	0.039	0.386	13,743
2024-01-11	0.032	0.039	0.032	0.039	0.386	30,559
2024-01-10	0.032	0.032	0.032	0.032	0.318	10,365
2024-01-09	0.032	0.032	0.032	0.032	0.318	2,073
2024-01-08	0.037	0.037	0.037	0.037	0.367	0
2024-01-05	0.037	0.037	0.037	0.037	0.367	780
2024-01-04	0.039	0.039	0.039	0.039	0.386	0
2024-01-03	0.039	0.039	0.039	0.039	0.386	0
2024-01-02	0.039	0.039	0.039	0.039	0.386	0
2023-12-29	0.039	0.039	0.039	0.039	0.386	7,774
2023-12-28	0.037	0.037	0.037	0.037	0.367	26,416
2023-12-27	0.037	0.037	0.037	0.037	0.367	9,586
2023-12-22	0.037	0.038	0.037	0.038	0.376	1,277
2023-12-21	0.038	0.039	0.038	0.039	0.386	16,065
2023-12-20	0.036	0.036	0.036	0.036	0.357	0
2023-12-19	0.036	0.036	0.036	0.036	0.357	0

← NewerPage 12 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.