Venari Minerals NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-10-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 8,604 |
| 2022-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 13,983 |
| 2022-10-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-10-06 | 0.003 | 0.004 | 0.003 | 0.004 | 0.965 | 778 |
| 2022-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-10-04 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 1,487 |
| 2022-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-09-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 8,813 |
| 2022-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 3,317 |
| 2022-09-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 663 |
| 2022-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-23 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 2,586 |
| 2022-09-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 1,021 |
| 2022-09-20 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 5,182 |
| 2022-09-19 | 0.004 | 0.004 | 0.003 | 0.003 | 0.724 | 49,098 |
| 2022-09-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 98 |
| 2022-09-15 | 0.004 | 0.004 | 0.003 | 0.004 | 0.965 | 11,537 |
| 2022-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 2,073 |
| 2022-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-09-05 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 16,251 |
| 2022-09-02 | 0.003 | 0.004 | 0.003 | 0.003 | 0.844 | 14,629 |
| 2022-09-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 353 |
| 2022-08-31 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 31,753 |
| 2022-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 207,835 |
| 2022-08-25 | 0.003 | 0.004 | 0.003 | 0.004 | 0.965 | 8,713 |
| 2022-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 2,064 |
| 2022-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 49,756 |
| 2022-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 8,292 |
| 2022-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.724 | 2,404 |
| 2022-08-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 4,210 |
| 2022-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 0 |
| 2022-08-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 2,805 |
| 2022-08-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-08-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-08-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 502 |
| 2022-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-08-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
| 2022-08-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 513 |
| 2022-08-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 4,877 |
| 2022-08-01 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 13,682 |
| 2022-07-29 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 20,781 |
| 2022-07-28 | 0.003 | 0.004 | 0.003 | 0.004 | 0.965 | 43,920 |
| 2022-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.844 | 1,409 |
| 2022-07-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 628 |
| 2022-07-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 34,621 |
| 2022-07-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.844 | 16,748 |
| 2022-07-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.965 | 0 |
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.