Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.024	0.024	0.024	0.024	0.240	0
2024-11-27	0.024	0.024	0.024	0.024	0.240	0
2024-11-26	0.027	0.027	0.020	0.024	0.240	96,908
2024-11-25	0.027	0.027	0.026	0.026	0.260	12,943
2024-11-22	0.027	0.027	0.027	0.027	0.270	4,001
2024-11-21	0.027	0.027	0.027	0.027	0.270	10,375
2024-11-20	0.032	0.032	0.032	0.032	0.320	3,125
2024-11-19	0.028	0.032	0.027	0.032	0.320	91,839
2024-11-18	0.028	0.028	0.028	0.028	0.280	15,242
2024-11-15	0.029	0.029	0.028	0.028	0.280	13,000
2024-11-14	0.028	0.028	0.028	0.028	0.280	0
2024-11-13	0.029	0.029	0.028	0.028	0.280	59,500
2024-11-12	0.029	0.029	0.029	0.029	0.290	3,210
2024-11-11	0.030	0.030	0.030	0.030	0.300	2,165
2024-11-08	0.031	0.031	0.030	0.030	0.300	12,770
2024-11-07	0.030	0.030	0.030	0.030	0.300	0
2024-11-06	0.032	0.032	0.030	0.030	0.300	14,064
2024-11-05	0.030	0.032	0.030	0.032	0.320	51,716
2024-11-04	0.028	0.028	0.028	0.028	0.280	4,822
2024-11-01	0.028	0.028	0.027	0.027	0.270	183
2024-10-31	0.028	0.028	0.028	0.028	0.280	3,000
2024-10-30	0.029	0.029	0.026	0.026	0.260	2,734
2024-10-29	0.030	0.030	0.030	0.030	0.300	12,347
2024-10-28	0.028	0.028	0.028	0.028	0.280	0
2024-10-25	0.028	0.028	0.028	0.028	0.280	17,652
2024-10-24	0.027	0.028	0.027	0.027	0.270	19,668
2024-10-23	0.028	0.028	0.028	0.028	0.280	0
2024-10-22	0.028	0.028	0.028	0.028	0.280	684
2024-10-21	0.028	0.028	0.028	0.028	0.280	4,389
2024-10-18	0.028	0.028	0.028	0.028	0.280	17,700
2024-10-17	0.028	0.028	0.028	0.028	0.280	0
2024-10-16	0.029	0.030	0.028	0.028	0.280	13,090
2024-10-15	0.032	0.032	0.032	0.032	0.320	0
2024-10-14	0.030	0.032	0.030	0.032	0.320	41,592
2024-10-11	0.029	0.030	0.029	0.029	0.290	10,820
2024-10-10	0.029	0.030	0.029	0.029	0.290	40,000
2024-10-09	0.028	0.028	0.028	0.028	0.280	4,770
2024-10-08	0.029	0.029	0.029	0.029	0.290	0
2024-10-07	0.029	0.029	0.029	0.029	0.290	35,000
2024-10-04	0.029	0.029	0.028	0.028	0.280	25,334
2024-10-03	0.029	0.029	0.028	0.028	0.280	2,037
2024-10-02	0.028	0.029	0.028	0.029	0.285	40,381
2024-10-01	0.027	0.027	0.027	0.027	0.270	0
2024-09-30	0.027	0.027	0.027	0.027	0.270	12,036
2024-09-27	0.029	0.029	0.029	0.029	0.290	0
2024-09-26	0.027	0.029	0.027	0.029	0.290	11,500
2024-09-25	0.027	0.027	0.027	0.027	0.270	0
2024-09-24	0.027	0.027	0.027	0.027	0.270	0
2024-09-23	0.027	0.027	0.027	0.027	0.270	3,000
2024-09-20	0.027	0.028	0.027	0.028	0.280	61,350
2024-09-19	0.025	0.025	0.025	0.025	0.250	0
2024-09-18	0.025	0.025	0.025	0.025	0.250	32
2024-09-17	0.028	0.028	0.028	0.028	0.280	3,571
2024-09-16	0.030	0.030	0.030	0.030	0.300	0
2024-09-13	0.030	0.030	0.030	0.030	0.300	0
2024-09-12	0.029	0.030	0.029	0.030	0.300	9,810
2024-09-11	0.028	0.029	0.028	0.029	0.290	10,000
2024-09-10	0.027	0.027	0.027	0.027	0.270	6,000
2024-09-09	0.029	0.030	0.027	0.030	0.300	20,626
2024-09-06	0.030	0.030	0.028	0.030	0.300	8,345

← NewerPage 9 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.