Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.069	0.069	0.069	0.069	0.685	1,349
2023-01-09	0.071	0.071	0.069	0.069	0.685	17,105
2023-01-06	0.072	0.072	0.072	0.072	0.724	490
2023-01-05	0.072	0.072	0.072	0.072	0.724	0
2023-01-04	0.072	0.072	0.072	0.072	0.724	53
2023-01-03	0.073	0.073	0.072	0.072	0.724	2,634
2022-12-30	0.070	0.070	0.070	0.070	0.704	449
2022-12-29	0.070	0.070	0.070	0.070	0.695	14
2022-12-28	0.070	0.070	0.070	0.070	0.695	7,833
2022-12-23	0.069	0.070	0.069	0.070	0.704	8,044
2022-12-22	0.070	0.070	0.069	0.069	0.685	1,845
2022-12-21	0.075	0.075	0.070	0.070	0.695	34,561
2022-12-20	0.076	0.076	0.075	0.075	0.753	5,477
2022-12-19	0.076	0.076	0.076	0.076	0.762	5,093
2022-12-16	0.077	0.077	0.075	0.075	0.753	26,841
2022-12-15	0.075	0.078	0.075	0.078	0.781	10,658
2022-12-14	0.082	0.082	0.075	0.075	0.753	8,370
2022-12-13	0.082	0.082	0.082	0.082	0.820	1,039
2022-12-12	0.076	0.083	0.076	0.082	0.820	19,824
2022-12-09	0.072	0.072	0.072	0.072	0.724	10,843
2022-12-08	0.072	0.072	0.072	0.072	0.724	1,555
2022-12-07	0.072	0.072	0.072	0.072	0.724	0
2022-12-06	0.077	0.077	0.072	0.072	0.724	6,219
2022-12-05	0.082	0.082	0.070	0.070	0.704	9,696
2022-12-02	0.076	0.077	0.070	0.077	0.772	11,351
2022-12-01	0.079	0.079	0.072	0.077	0.772	15,937
2022-11-30	0.077	0.077	0.077	0.077	0.772	1,808
2022-11-29	0.074	0.074	0.070	0.072	0.724	9,915
2022-11-28	0.072	0.072	0.072	0.072	0.724	5,182
2022-11-25	0.072	0.072	0.071	0.072	0.724	1,036
2022-11-24	0.072	0.075	0.072	0.075	0.753	9,563
2022-11-23	0.068	0.068	0.068	0.068	0.675	0
2022-11-22	0.069	0.069	0.068	0.068	0.675	13,268
2022-11-21	0.077	0.077	0.068	0.068	0.675	35,719
2022-11-18	0.072	0.077	0.068	0.077	0.772	35,097
2022-11-17	0.072	0.072	0.072	0.072	0.724	28,899
2022-11-16	0.003	0.003	0.003	0.003	0.724	0
2022-11-15	0.003	0.003	0.003	0.003	0.724	0
2022-11-14	0.003	0.003	0.003	0.003	0.724	60
2022-11-11	0.003	0.003	0.003	0.003	0.724	346
2022-11-10	0.004	0.004	0.004	0.004	0.965	0
2022-11-09	0.004	0.004	0.004	0.004	0.965	98
2022-11-08	0.004	0.004	0.004	0.004	0.965	207
2022-11-07	0.004	0.004	0.003	0.003	0.844	3,202
2022-11-04	0.003	0.003	0.003	0.003	0.724	0
2022-11-03	0.004	0.004	0.003	0.003	0.724	2,446
2022-11-02	0.003	0.003	0.003	0.003	0.844	0
2022-11-01	0.004	0.004	0.003	0.003	0.844	4,063
2022-10-31	0.004	0.004	0.003	0.003	0.724	1,119
2022-10-28	0.003	0.003	0.003	0.003	0.844	3,006
2022-10-27	0.003	0.004	0.003	0.003	0.724	12,148
2022-10-26	0.004	0.004	0.003	0.003	0.724	7,157
2022-10-25	0.003	0.003	0.003	0.003	0.724	4,560
2022-10-24	0.004	0.004	0.003	0.003	0.844	4,887
2022-10-21	0.004	0.004	0.003	0.004	0.965	208,129
2022-10-20	0.003	0.003	0.003	0.003	0.724	0
2022-10-19	0.003	0.003	0.003	0.003	0.724	12,335
2022-10-18	0.003	0.003	0.003	0.003	0.844	9,027
2022-10-17	0.003	0.003	0.003	0.003	0.844	10,302
2022-10-14	0.003	0.003	0.003	0.003	0.844	570

← NewerPage 17 of 22 · 1,272 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.