Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.030	0.030	0.028	0.028	0.280	6,373
2025-02-25	0.030	0.030	0.030	0.030	0.300	3,634
2025-02-24	0.030	0.030	0.030	0.030	0.300	4,765
2025-02-21	0.030	0.030	0.030	0.030	0.300	0
2025-02-20	0.030	0.030	0.030	0.030	0.300	15,001
2025-02-19	0.028	0.028	0.028	0.028	0.280	18,266
2025-02-18	0.029	0.029	0.028	0.028	0.280	12,333
2025-02-17	0.032	0.032	0.032	0.032	0.320	3,000
2025-02-14	0.029	0.029	0.029	0.029	0.290	89,265
2025-02-13	0.031	0.031	0.029	0.029	0.290	21,006
2025-02-12	0.028	0.029	0.028	0.029	0.290	12,353
2025-02-11	0.030	0.031	0.030	0.031	0.310	30,144
2025-02-10	0.030	0.030	0.028	0.029	0.290	20,966
2025-02-07	0.028	0.028	0.028	0.028	0.280	2,000
2025-02-06	0.031	0.031	0.026	0.028	0.280	479,119
2025-02-05	0.035	0.035	0.031	0.034	0.340	75,367
2025-02-04	0.034	0.039	0.033	0.037	0.370	80,812
2025-02-03	0.032	0.032	0.032	0.032	0.320	2,500
2025-01-31	0.031	0.032	0.031	0.032	0.320	2,900
2025-01-30	0.036	0.036	0.034	0.034	0.340	18,356
2025-01-29	0.035	0.035	0.034	0.035	0.350	33,911
2025-01-28	0.036	0.036	0.036	0.036	0.360	0
2025-01-24	0.036	0.036	0.036	0.036	0.360	0
2025-01-23	0.036	0.036	0.034	0.036	0.360	97,028
2025-01-22	0.036	0.037	0.036	0.037	0.370	10,162
2025-01-21	0.036	0.037	0.035	0.036	0.360	168,105
2025-01-20	0.024	0.043	0.024	0.034	0.340	113,133
2025-01-17	0.023	0.024	0.023	0.024	0.240	7,803
2025-01-16	0.023	0.023	0.020	0.021	0.210	60,000
2025-01-15	0.027	0.027	0.027	0.027	0.270	0
2025-01-14	0.027	0.027	0.027	0.027	0.270	0
2025-01-13	0.027	0.027	0.027	0.027	0.270	3
2025-01-10	0.028	0.028	0.028	0.028	0.280	0
2025-01-09	0.028	0.028	0.028	0.028	0.280	0
2025-01-08	0.028	0.028	0.028	0.028	0.280	0
2025-01-07	0.028	0.028	0.028	0.028	0.280	0
2025-01-06	0.028	0.028	0.028	0.028	0.280	0
2025-01-03	0.028	0.028	0.028	0.028	0.280	0
2025-01-02	0.028	0.028	0.028	0.028	0.280	0
2024-12-31	0.028	0.028	0.028	0.028	0.280	3
2024-12-30	0.028	0.028	0.028	0.028	0.280	0
2024-12-27	0.027	0.028	0.027	0.028	0.280	2,002
2024-12-24	0.026	0.026	0.026	0.026	0.260	0
2024-12-23	0.026	0.026	0.026	0.026	0.260	814
2024-12-20	0.025	0.025	0.025	0.025	0.250	2,000
2024-12-19	0.026	0.026	0.026	0.026	0.260	0
2024-12-18	0.026	0.026	0.026	0.026	0.260	87
2024-12-17	0.025	0.025	0.025	0.025	0.250	0
2024-12-16	0.025	0.025	0.025	0.025	0.250	2,800
2024-12-13	0.025	0.025	0.025	0.025	0.250	0
2024-12-12	0.025	0.025	0.025	0.025	0.250	0
2024-12-11	0.025	0.025	0.025	0.025	0.250	0
2024-12-10	0.025	0.025	0.025	0.025	0.250	111,197
2024-12-09	0.025	0.025	0.024	0.025	0.250	72,372
2024-12-06	0.023	0.023	0.023	0.023	0.230	3
2024-12-05	0.022	0.022	0.022	0.022	0.220	0
2024-12-04	0.022	0.022	0.022	0.022	0.220	0
2024-12-03	0.022	0.022	0.022	0.022	0.220	9
2024-12-02	0.024	0.024	0.024	0.024	0.240	0
2024-11-29	0.024	0.024	0.024	0.024	0.240	0

← NewerPage 8 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.