Vita Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.020	0.020	0.020	0.020	0.817	0
2023-04-03	0.020	0.020	0.020	0.020	0.817	0
2023-03-31	0.021	0.021	0.020	0.020	0.817	2,934
2023-03-30	0.021	0.021	0.021	0.021	0.849	2,031
2023-03-29	0.021	0.021	0.021	0.021	0.849	1,376
2023-03-28	0.021	0.021	0.021	0.021	0.849	1,670
2023-03-27	0.022	0.022	0.021	0.021	0.849	20,476
2023-03-24	0.022	0.022	0.022	0.022	0.880	9,678
2023-03-23	0.022	0.022	0.022	0.022	0.880	6,191
2023-03-22	0.022	0.022	0.022	0.022	0.880	1,272
2023-03-21	0.023	0.023	0.022	0.022	0.880	7,827
2023-03-20	0.022	0.022	0.021	0.022	0.880	15,634
2023-03-17	0.024	0.024	0.024	0.024	0.943	413
2023-03-16	0.024	0.024	0.024	0.024	0.943	2,131
2023-03-15	0.022	0.024	0.022	0.024	0.974	3,608
2023-03-14	0.022	0.022	0.022	0.022	0.880	13,687
2023-03-13	0.024	0.024	0.023	0.023	0.911	29,695
2023-03-10	0.025	0.025	0.025	0.025	1.006	0
2023-03-09	0.025	0.025	0.025	0.025	1.006	3,181
2023-03-08	0.024	0.025	0.024	0.025	1.006	14,299
2023-03-07	0.024	0.025	0.024	0.024	0.974	29,557
2023-03-06	0.025	0.026	0.025	0.025	1.006	28,602
2023-03-03	0.026	0.026	0.025	0.025	1.006	6,045
2023-03-02	0.026	0.027	0.025	0.027	1.069	18,638
2023-03-01	0.027	0.027	0.025	0.025	1.006	56,325
2023-02-28	0.028	0.028	0.027	0.027	1.069	74,035
2023-02-27	0.031	0.031	0.028	0.028	1.100	223,643
2023-02-24	0.029	0.030	0.028	0.029	1.163	77,779
2023-02-23	0.030	0.031	0.029	0.029	1.163	74,008
2023-02-22	0.030	0.031	0.028	0.031	1.257	88,071
2023-02-21	0.028	0.031	0.027	0.029	1.163	408,358
2023-02-20	0.033	0.033	0.028	0.029	1.163	616,889
2023-02-17	0.041	0.041	0.041	0.041	1.634	0
2023-02-16	0.045	0.048	0.040	0.041	1.634	182,402
2023-02-15	0.040	0.047	0.039	0.044	1.760	145,033
2023-02-14	0.039	0.042	0.039	0.039	1.571	43,635
2023-02-13	0.036	0.042	0.036	0.039	1.540	134,824
2023-02-10	0.037	0.037	0.036	0.036	1.446	58,083
2023-02-09	0.037	0.039	0.035	0.035	1.414	91,875
2023-02-08	0.033	0.039	0.033	0.036	1.446	129,699
2023-02-07	0.038	0.038	0.033	0.033	1.320	100,129
2023-02-06	0.040	0.041	0.035	0.037	1.477	143,666
2023-02-03	0.041	0.041	0.039	0.039	1.571	65,180
2023-02-02	0.041	0.043	0.040	0.040	1.603	138,315
2023-02-01	0.042	0.042	0.037	0.041	1.634	302,030
2023-01-31	0.044	0.046	0.039	0.042	1.666	477,053
2023-01-30	0.052	0.052	0.044	0.046	1.823	329,198
2023-01-27	0.046	0.061	0.046	0.055	2.200	154,382
2023-01-25	0.048	0.050	0.042	0.044	1.760	124,854
2023-01-24	0.042	0.055	0.041	0.046	1.854	329,436
2023-01-23	0.040	0.045	0.040	0.042	1.697	240,984
2023-01-20	0.033	0.039	0.032	0.038	1.509	157,277
2023-01-19	0.031	0.032	0.030	0.031	1.226	68,954
2023-01-18	0.028	0.035	0.028	0.031	1.257	132,409
2023-01-17	0.027	0.031	0.027	0.028	1.100	101,567
2023-01-16	0.025	0.026	0.025	0.026	1.037	8,681
2023-01-13	0.027	0.027	0.024	0.024	0.974	7,761
2023-01-12	0.029	0.029	0.025	0.025	1.006	92,447
2023-01-11	0.025	0.025	0.025	0.025	1.006	954
2023-01-10	0.027	0.027	0.025	0.025	1.006	5,409

← NewerPage 16 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.