Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.006	0.007	0.006	0.006	1.447	185,584
2022-01-25	0.007	0.007	0.006	0.007	1.688	186,346
2022-01-24	0.006	0.008	0.005	0.007	1.688	208,566
2022-01-21	0.006	0.006	0.006	0.006	1.447	25,654
2022-01-20	0.006	0.006	0.005	0.006	1.447	63,217
2022-01-19	0.005	0.006	0.004	0.006	1.447	105,212
2022-01-18	0.004	0.004	0.004	0.004	1.085	0
2022-01-17	0.004	0.004	0.004	0.004	1.085	0
2022-01-14	0.004	0.004	0.004	0.004	1.085	6,417
2022-01-13	0.004	0.004	0.004	0.004	1.085	26,783
2022-01-12	0.004	0.004	0.004	0.004	1.085	1,326
2022-01-11	0.005	0.005	0.005	0.005	1.206	0
2022-01-10	0.005	0.005	0.005	0.005	1.206	1,221
2022-01-07	0.004	0.004	0.004	0.004	1.085	3,554
2022-01-06	0.004	0.004	0.004	0.004	1.085	7,837
2022-01-05	0.004	0.004	0.004	0.004	1.085	1,115
2022-01-04	0.004	0.004	0.004	0.004	1.085	8,537
2021-12-31	0.005	0.005	0.005	0.005	1.206	0
2021-12-30	0.005	0.005	0.005	0.005	1.206	0
2021-12-29	0.005	0.005	0.005	0.005	1.206	165
2021-12-24	0.004	0.005	0.004	0.005	1.206	37,317
2021-12-23	0.004	0.005	0.004	0.004	0.965	9,287
2021-12-22	0.005	0.005	0.005	0.005	1.206	0
2021-12-21	0.005	0.005	0.005	0.005	1.206	0
2021-12-20	0.005	0.005	0.005	0.005	1.206	0
2021-12-17	0.005	0.005	0.005	0.005	1.206	746
2021-12-16	0.004	0.004	0.004	0.004	1.085	4,146
2021-12-15	0.005	0.005	0.005	0.005	1.206	14,711
2021-12-14	0.004	0.005	0.004	0.005	1.206	42,851
2021-12-13	0.005	0.005	0.005	0.005	1.206	3,300
2021-12-10	0.005	0.005	0.005	0.005	1.206	0
2021-12-09	0.005	0.005	0.005	0.005	1.206	493
2021-12-08	0.005	0.005	0.005	0.005	1.206	0
2021-12-07	0.005	0.005	0.005	0.005	1.206	0
2021-12-06	0.005	0.005	0.005	0.005	1.206	0
2021-12-03	0.005	0.005	0.005	0.005	1.206	1,907
2021-12-02	0.005	0.005	0.005	0.005	1.206	162
2021-12-01	0.005	0.005	0.005	0.005	1.206	829
2021-11-30	0.004	0.004	0.004	0.004	0.965	97,439
2021-11-29	0.005	0.005	0.005	0.005	1.206	24,421
2021-11-26	0.005	0.005	0.005	0.005	1.206	105,950
2021-11-25	0.005	0.005	0.005	0.005	1.206	0
2021-11-24	0.005	0.005	0.005	0.005	1.206	20,516
2021-11-23	0.005	0.005	0.005	0.005	1.206	1,243
2021-11-22	0.006	0.006	0.005	0.005	1.206	15,096
2021-11-19	0.005	0.006	0.005	0.005	1.206	62,770
2021-11-18	0.005	0.005	0.004	0.005	1.206	25,100
2021-11-17	0.005	0.005	0.005	0.005	1.206	13,989
2021-11-16	0.005	0.005	0.005	0.005	1.206	6,440
2021-11-15	0.005	0.005	0.004	0.005	1.206	10,034
2021-11-12	0.005	0.005	0.005	0.005	1.206	14,771
2021-11-11	0.005	0.005	0.005	0.005	1.206	39,525
2021-11-10	0.005	0.005	0.005	0.005	1.327	13,461
2021-11-09	0.005	0.005	0.005	0.005	1.206	6,836
2021-11-08	0.005	0.006	0.005	0.005	1.206	9,665
2021-11-05	0.005	0.005	0.005	0.005	1.327	57,166
2021-11-04	0.005	0.005	0.005	0.005	1.206	4,820
2021-11-03	0.005	0.005	0.005	0.005	1.206	2,902
2021-11-02	0.004	0.004	0.004	0.004	0.965	0
2021-11-01	0.006	0.006	0.004	0.004	0.965	16,621

← NewerPage 21 of 22 · 1,265 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.