ASX - Delayed Quote AUD

Richmond Vanadium Technology Limited (RVT.AX)

0.2800 0.0000 (0.00%)
At close: April 24 at 12:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 24, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 10,000
Apr 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,475
Apr 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 19, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 115,590
Apr 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 12, 2024 0.3250 0.3300 0.3000 0.3300 0.3300 20,841
Apr 11, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 10, 2024 0.3400 0.3400 0.3150 0.3150 0.3150 5,000
Apr 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,211
Apr 8, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 34,961
Apr 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 7,439
Apr 4, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 3, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 6,955
Apr 2, 2024 0.3300 0.3300 0.2800 0.2800 0.2800 47,964
Mar 28, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 19
Mar 27, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 26, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 25, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 854
Mar 22, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,791
Mar 21, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Mar 20, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 5,000
Mar 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 510
Mar 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 7,426
Mar 15, 2024 0.3300 0.3300 0.3000 0.3000 0.3000 27,250
Mar 14, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 13, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 304
Mar 12, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 328
Mar 11, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 2,175
Mar 8, 2024 0.3200 0.3200 0.3050 0.3050 0.3050 2,321
Mar 7, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 20,824
Mar 6, 2024 0.3450 0.3450 0.3400 0.3400 0.3400 8,604
Mar 5, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 4, 2024 0.3550 0.3550 0.3450 0.3450 0.3450 3,500
Mar 1, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 6,456
Feb 29, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 4,205
Feb 28, 2024 0.3550 0.3800 0.3550 0.3550 0.3550 1,306,603
Feb 27, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 9
Feb 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 16,078
Feb 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 101
Feb 22, 2024 0.3875 0.3950 0.3675 0.3800 0.3800 1,514,983
Feb 21, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 300,010
Feb 20, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 27,507
Feb 19, 2024 0.3750 0.3800 0.3700 0.3800 0.3800 910,446
Feb 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,055
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 81
Feb 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,181
Feb 13, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 4,444
Feb 12, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 4,928
Feb 9, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 295,112
Feb 8, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 201,481
Feb 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 256,781
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 20,130
Feb 5, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 10,500
Feb 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 1, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 18,574
Jan 31, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Jan 30, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 17,593
Jan 29, 2024 0.3000 0.3300 0.3000 0.3300 0.3300 2,644
Jan 25, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 10,000
Jan 24, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 1,539
Jan 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,700
Jan 22, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 1,386
Jan 19, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 243
Jan 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jan 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2
Jan 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 12, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 27,874
Jan 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 7,071
Jan 10, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 19,173
Jan 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 14,820
Jan 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 43,200
Jan 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,900
Jan 4, 2024 0.3000 0.3000 0.2875 0.2875 0.2875 1,921
Jan 3, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 25,000
Jan 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 29, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 28, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 4,500
Dec 27, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 22, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 10,000
Dec 21, 2023 0.3100 0.3100 0.2850 0.2850 0.2850 10,000
Dec 20, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 5,864
Dec 19, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 18, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Dec 15, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 30,000
Dec 14, 2023 0.3200 0.3200 0.2800 0.2800 0.2800 26,348
Dec 13, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 8,652
Dec 12, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Dec 11, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 40,000
Dec 8, 2023 0.3100 0.3650 0.3050 0.3050 0.3050 22,655
Dec 7, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 10,686
Dec 6, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Dec 5, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 20,000
Dec 4, 2023 0.3550 0.3550 0.3100 0.3100 0.3100 13,424
Dec 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 6,894
Nov 29, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Nov 28, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 28,000
Nov 27, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 24, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 57,700
Nov 23, 2023 0.2700 0.2950 0.2700 0.2950 0.2950 9,808
Nov 22, 2023 0.3300 0.3300 0.2800 0.2850 0.2850 59,613
Nov 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,210
Nov 17, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 5,000
Nov 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,241
Nov 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Nov 3, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 7,488
Nov 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 31, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 5,343
Oct 30, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 2,156
Oct 27, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 18,895
Oct 26, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 14,774
Oct 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 7,732
Oct 24, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Oct 23, 2023 0.3600 0.3650 0.3600 0.3650 0.3650 36,844
Oct 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,404
Oct 19, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 19,880
Oct 18, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 6,003
Oct 17, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 16, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 9,642
Oct 13, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 54,188
Oct 12, 2023 0.3900 0.3900 0.3750 0.3750 0.3750 47,481
Oct 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 10,000
Oct 10, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 11,890
Oct 9, 2023 0.3850 0.3850 0.3750 0.3750 0.3750 6,400
Oct 6, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,433
Oct 4, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 15,372
Oct 3, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Oct 2, 2023 0.3850 0.4100 0.3850 0.3850 0.3850 5,391
Sep 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 28, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 27, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 26, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 25, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 6,305
Sep 22, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 9,118
Sep 21, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 20, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 19, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 1,625
Sep 15, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 4,782
Sep 14, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 1,250
Sep 13, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 49,617
Sep 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 15,000
Sep 11, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 1,500
Sep 8, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 2,698
Sep 7, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 10,000
Sep 6, 2023 0.4000 0.4150 0.4000 0.4150 0.4150 57,137
Sep 5, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 3,800
Sep 4, 2023 0.4050 0.4050 0.3900 0.3900 0.3900 34,847
Sep 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,605
Aug 30, 2023 0.4150 0.4150 0.3950 0.3950 0.3950 8,807
Aug 29, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 28, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 600
Aug 25, 2023 0.4150 0.4150 0.4000 0.4000 0.4000 9,475
Aug 24, 2023 0.4000 0.4150 0.4000 0.4150 0.4150 54,173
Aug 23, 2023 0.4100 0.4100 0.4025 0.4025 0.4025 8,352
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
Aug 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 17, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Aug 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Aug 15, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 2,700
Aug 14, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 2,400
Aug 11, 2023 0.3900 0.4050 0.3900 0.4050 0.4050 22,499
Aug 10, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Aug 9, 2023 0.3900 0.3900 0.3750 0.3750 0.3750 11,428
Aug 8, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 510
Aug 7, 2023 0.3850 0.3850 0.3750 0.3750 0.3750 59,570
Aug 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Aug 3, 2023 0.4100 0.4100 0.3950 0.3950 0.3950 5,298
Aug 2, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 26,989
Aug 1, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 7,957
Jul 31, 2023 0.4400 0.4400 0.4300 0.4350 0.4350 6,262
Jul 28, 2023 0.4150 0.4350 0.4150 0.4350 0.4350 2,333
Jul 27, 2023 0.4600 0.4600 0.4150 0.4150 0.4150 44,957
Jul 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 27,408
Jul 25, 2023 0.4650 0.4700 0.4450 0.4700 0.4700 66,690
Jul 24, 2023 0.4300 0.4600 0.4300 0.4500 0.4500 195,961
Jul 21, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 12,714
Jul 20, 2023 0.4300 0.4350 0.4300 0.4350 0.4350 81,250
Jul 19, 2023 0.4250 0.4300 0.4250 0.4300 0.4300 177,642
Jul 18, 2023 0.4250 0.4250 0.4150 0.4250 0.4250 63,255
Jul 17, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 479,758
Jul 14, 2023 0.4150 0.4200 0.4150 0.4200 0.4200 265,897
Jul 13, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 5,819
Jul 12, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 2,848
Jul 11, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Jul 10, 2023 0.4100 0.4150 0.4100 0.4150 0.4150 19,550
Jul 7, 2023 0.4150 0.4150 0.3950 0.3950 0.3950 83,231
Jul 6, 2023 0.4050 0.4300 0.4050 0.4200 0.4200 217,325
Jul 5, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 31,534
Jul 4, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 188,146
Jul 3, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 8,448
Jun 30, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 13,956
Jun 29, 2023 0.4050 0.4100 0.4050 0.4100 0.4100 65,172
Jun 28, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 2,771
Jun 27, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 14,724
Jun 26, 2023 0.4000 0.4000 0.3750 0.4000 0.4000 233,558
Jun 23, 2023 0.3850 0.4000 0.3850 0.4000 0.4000 109,476
Jun 22, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 271,065
Jun 21, 2023 0.3750 0.4000 0.3750 0.4000 0.4000 60,000
Jun 20, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 3,315
Jun 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 50,644
Jun 16, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 2,447
Jun 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,585
Jun 14, 2023 0.3825 0.3950 0.3800 0.3950 0.3950 10,567
Jun 13, 2023 0.3800 0.4050 0.3650 0.4000 0.4000 179,783
Jun 9, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 4,944
Jun 7, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 47,491
Jun 6, 2023 0.3600 0.3750 0.3600 0.3600 0.3600 9,946
Jun 5, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 2,783
Jun 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 190
Jun 1, 2023 0.3550 0.3600 0.3550 0.3600 0.3600 1,429
May 31, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 165,359
May 30, 2023 0.3850 0.3850 0.3725 0.3800 0.3800 144,681
May 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 25, 2023 0.3825 0.3900 0.3600 0.3600 0.3600 96,256
May 24, 2023 0.3800 0.3800 0.3650 0.3650 0.3650 108,870
May 23, 2023 0.3800 0.3950 0.3800 0.3800 0.3800 68,610
May 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 172,419
May 17, 2023 0.3875 0.4000 0.3875 0.3925 0.3925 93,792
May 16, 2023 0.3850 0.3950 0.3800 0.3800 0.3800 386,629
May 15, 2023 0.4050 0.4050 0.3950 0.3950 0.3950 16,000
May 12, 2023 0.4150 0.4150 0.4100 0.4100 0.4100 1,253
May 11, 2023 0.4150 0.4150 0.4000 0.4150 0.4150 119,189
May 10, 2023 0.4200 0.4200 0.3950 0.3950 0.3950 37,956
May 9, 2023 0.4100 0.4150 0.4100 0.4150 0.4150 198,445
May 8, 2023 0.3875 0.4100 0.3875 0.4100 0.4100 194,208
May 5, 2023 0.3900 0.3950 0.3750 0.3750 0.3750 85,211
May 4, 2023 0.3900 0.3900 0.3800 0.3850 0.3850 65,331
May 3, 2023 0.3800 0.3950 0.3800 0.3900 0.3900 12,724
May 2, 2023 0.3800 0.3900 0.3650 0.3900 0.3900 207,031
May 1, 2023 0.3950 0.3950 0.3850 0.3850 0.3850 90,260
Apr 28, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 12,901
Apr 27, 2023 0.4050 0.4050 0.3950 0.4050 0.4050 18,060
Apr 26, 2023 0.4050 0.4050 0.3950 0.4050 0.4050 46,744

Related Tickers

KLR.AX Kaili Resources Limited
0.0100
0.00%
 
GED.AX Golden Deeps Limited
0.0400
+8.11%
 
RWD.AX Reward Minerals Ltd
0.0240
0.00%
 
CRB.AX Carbine Resources Limited
0.0050
0.00%
 
PHO.AX PhosCo Ltd
0.0580
0.00%
 
DME.AX Dome Gold Mines Ltd
0.1800
0.00%
 
CWX.AX Carawine Resources Limited
0.1050
0.00%
 
PL3.AX Patagonia Lithium Limited
0.1200
0.00%
 
HTM.AX High-Tech Metals Limited
0.1300
0.00%
 
ORM.AX Orion Metals Limited
0.0300
0.00%