ASX - Delayed Quote • AUD
Vanadium Resources Limited (VR8.AX)
At close: April 24 at 2:43 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 654,716 |
Apr 23, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 202,526 |
Apr 22, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 463,585 |
Apr 19, 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 293,212 |
Apr 18, 2024 | 0.0490 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 677,280 |
Apr 17, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 19,484 |
Apr 16, 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 525,031 |
Apr 15, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 307,301 |
Apr 12, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 289,958 |
Apr 11, 2024 | 0.0510 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 610,399 |
Apr 10, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 199,119 |
Apr 9, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 147,398 |
Apr 8, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 315,061 |
Apr 5, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 203,276 |
Apr 4, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 253,876 |
Apr 3, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 90,000 |
Apr 2, 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 113,415 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,949 |
Mar 27, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 23,829 |
Mar 26, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 13,000 |
Mar 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 241,218 |
Mar 22, 2024 | 0.0410 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 207,509 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 223,865 |
Mar 20, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,017 |
Mar 19, 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 217,634 |
Mar 18, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 96,271 |
Mar 15, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 114,921 |
Mar 14, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 481,318 |
Mar 13, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 273,894 |
Mar 12, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 105,078 |
Mar 11, 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 429,395 |
Mar 8, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 489,945 |
Mar 7, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 872,188 |
Mar 6, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 72,359 |
Mar 5, 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 457,515 |
Mar 4, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 253,963 |
Mar 1, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 178,856 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 592,401 |
Feb 28, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 199,016 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 120,711 |
Feb 26, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 26,583 |
Feb 23, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 55,670 |
Feb 22, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,150 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 20, 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 85,846 |
Feb 19, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 204,310 |
Feb 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 86,875 |
Feb 14, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 354,373 |
Feb 13, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 96,500 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,484 |
Feb 9, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 213,651 |
Feb 8, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 42,717 |
Feb 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,090 |
Feb 6, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 848,901 |
Feb 5, 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 285,552 |
Feb 2, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 286,388 |
Feb 1, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 219,047 |
Jan 31, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 31,215 |
Jan 30, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 920,531 |
Jan 29, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 228,899 |
Jan 25, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 293,302 |
Jan 24, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 481,489 |
Jan 23, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 130,830 |
Jan 22, 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 70,000 |
Jan 19, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 501,942 |
Jan 18, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 98,639 |
Jan 17, 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 203,001 |
Jan 16, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 96,313 |
Jan 15, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 12, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 11, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 16,678 |
Jan 10, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 255,200 |
Jan 9, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 105,594 |
Jan 8, 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 310,223 |
Jan 5, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 145,068 |
Jan 4, 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | 171,072 |
Jan 3, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 9,795 |
Jan 2, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 197,534 |
Dec 29, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 124,816 |
Dec 28, 2023 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 65,717 |
Dec 27, 2023 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 122,869 |
Dec 22, 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 459,596 |
Dec 21, 2023 | 0.0480 | 0.0580 | 0.0480 | 0.0580 | 0.0580 | 978,138 |
Dec 20, 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 856,662 |
Dec 19, 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 313,431 |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 64,356 |
Dec 15, 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 160,000 |
Dec 14, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 29,320 |
Dec 13, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 209,612 |
Dec 12, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 45,144 |
Dec 11, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 185,100 |
Dec 8, 2023 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | 138,827 |
Dec 7, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 44,999 |
Dec 6, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,441 |
Dec 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 432,943 |
Dec 4, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 76,346 |
Dec 1, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Nov 30, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 14,947 |
Nov 29, 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 561,567 |
Nov 28, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 165,228 |
Nov 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,999 |
Nov 24, 2023 | 0.0415 | 0.0430 | 0.0415 | 0.0420 | 0.0420 | 311,363 |
Nov 23, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 646,516 |
Nov 22, 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 348,000 |
Nov 21, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 38,987 |
Nov 20, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 17, 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 272,233 |
Nov 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 71,179 |
Nov 15, 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 360,977 |
Nov 14, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 407,376 |
Nov 13, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 154,199 |
Nov 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 373,770 |
Nov 9, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 271,123 |
Nov 8, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 505,810 |
Nov 7, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 92,827 |
Nov 6, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Nov 3, 2023 | 0.0510 | 0.0510 | 0.0440 | 0.0440 | 0.0440 | 303,598 |
Nov 2, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 137,944 |
Nov 1, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 247,066 |
Oct 31, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 14,069 |
Oct 30, 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 828,011 |
Oct 27, 2023 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 2,238,288 |
Oct 26, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 138,407 |
Oct 25, 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 414,657 |
Oct 24, 2023 | 0.0470 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 510,411 |
Oct 23, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 741,331 |
Oct 20, 2023 | 0.0500 | 0.0500 | 0.0420 | 0.0440 | 0.0440 | 1,518,505 |
Oct 19, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 18,537 |
Oct 18, 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 455,829 |
Oct 17, 2023 | 0.0530 | 0.0540 | 0.0480 | 0.0490 | 0.0490 | 2,626,200 |
Oct 16, 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 123,973 |
Oct 13, 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 91,838 |
Oct 12, 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 127,425 |
Oct 11, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 430,625 |
Oct 10, 2023 | 0.0470 | 0.0470 | 0.0420 | 0.0440 | 0.0440 | 972,959 |
Oct 9, 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 1,553,272 |
Oct 6, 2023 | 0.0520 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 1,681,497 |
Oct 5, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 90,621 |
Oct 4, 2023 | 0.0550 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 1,987,992 |
Oct 3, 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 236,682 |
Oct 2, 2023 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 397,043 |
Sep 29, 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 37,790 |
Sep 28, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,556,887 |
Sep 27, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 13,957 |
Sep 26, 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 116,833 |
Sep 25, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 657,143 |
Sep 22, 2023 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 511,082 |
Sep 21, 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 395,335 |
Sep 20, 2023 | 0.0650 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 607,906 |
Sep 19, 2023 | 0.0660 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 789,177 |
Sep 18, 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 137,277 |
Sep 15, 2023 | 0.0640 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 148,518 |
Sep 14, 2023 | 0.0660 | 0.0660 | 0.0610 | 0.0650 | 0.0650 | 479,052 |
Sep 13, 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 157,364 |
Sep 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,068 |
Sep 11, 2023 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 58,032 |
Sep 8, 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0700 | 0.0700 | 66,086 |
Sep 7, 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 12,798 |
Sep 6, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 64,935 |
Sep 5, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 30,635 |
Sep 4, 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 332,311 |
Sep 1, 2023 | 0.0740 | 0.0740 | 0.0670 | 0.0710 | 0.0710 | 70,651 |
Aug 31, 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 235,086 |
Aug 30, 2023 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 46,957 |
Aug 29, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 211,000 |
Aug 28, 2023 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 827,279 |
Aug 25, 2023 | 0.0670 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 659,901 |
Aug 24, 2023 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 342,884 |
Aug 23, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 242,701 |
Aug 22, 2023 | 0.0720 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 573,804 |
Aug 21, 2023 | 0.0700 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 275,478 |
Aug 18, 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 78,079 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,050 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 103,738 |
Aug 15, 2023 | 0.0690 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 218,578 |
Aug 14, 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 623,315 |
Aug 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 982 |
Aug 10, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 34,681 |
Aug 9, 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 266,265 |
Aug 8, 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 194,262 |
Aug 7, 2023 | 0.0730 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 461,847 |
Aug 4, 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 480,930 |
Aug 3, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 70,335 |
Aug 2, 2023 | 0.0740 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 186,576 |
Aug 1, 2023 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 40,605 |
Jul 31, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 1,133,117 |
Jul 28, 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 480,291 |
Jul 27, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 328,412 |
Jul 26, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 86,000 |
Jul 25, 2023 | 0.0770 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 224,681 |
Jul 24, 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 95,137 |
Jul 21, 2023 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 349,001 |
Jul 20, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 198 |
Jul 19, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 150,377 |
Jul 18, 2023 | 0.0780 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 479,218 |
Jul 17, 2023 | 0.0760 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 943,998 |
Jul 14, 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 394,106 |
Jul 13, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 34,213 |
Jul 12, 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 277,761 |
Jul 11, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 62,167 |
Jul 10, 2023 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 137,579 |
Jul 7, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 212,226 |
Jul 6, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 38,904 |
Jul 5, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 125,161 |
Jul 4, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 172,071 |
Jul 3, 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 96,176 |
Jun 30, 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 237,309 |
Jun 29, 2023 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 111,674 |
Jun 28, 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 319,987 |
Jun 27, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 200,222 |
Jun 26, 2023 | 0.0720 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 368,004 |
Jun 23, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 168,123 |
Jun 22, 2023 | 0.0710 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 545,196 |
Jun 21, 2023 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 864,794 |
Jun 20, 2023 | 0.0720 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 457,772 |
Jun 19, 2023 | 0.0770 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 604,129 |
Jun 16, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 165,887 |
Jun 15, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 288,257 |
Jun 14, 2023 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 204,868 |
Jun 13, 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 104,437 |
Jun 9, 2023 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 97,498 |
Jun 8, 2023 | 0.0830 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 794,018 |
Jun 7, 2023 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 200,168 |
Jun 6, 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 123,974 |
Jun 5, 2023 | 0.0830 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 784,017 |
Jun 2, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 60,299 |
Jun 1, 2023 | 0.0860 | 0.0860 | 0.0810 | 0.0810 | 0.0810 | 134,933 |
May 31, 2023 | 0.0890 | 0.0890 | 0.0830 | 0.0840 | 0.0840 | 1,210,652 |
May 30, 2023 | 0.0890 | 0.0895 | 0.0890 | 0.0890 | 0.0890 | 216,485 |
May 29, 2023 | 0.0890 | 0.0890 | 0.0860 | 0.0870 | 0.0870 | 906,283 |
May 26, 2023 | 0.0830 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 480,316 |
May 25, 2023 | 0.0910 | 0.0910 | 0.0800 | 0.0820 | 0.0820 | 1,613,300 |
May 24, 2023 | 0.0860 | 0.0950 | 0.0800 | 0.0910 | 0.0910 | 2,013,712 |
May 23, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 61,155 |
May 22, 2023 | 0.0880 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 836,413 |
May 19, 2023 | 0.0860 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 1,474,747 |
May 18, 2023 | 0.0780 | 0.0860 | 0.0780 | 0.0860 | 0.0860 | 1,212,988 |
May 17, 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 396,712 |
May 16, 2023 | 0.0770 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 616,690 |
May 15, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 539,223 |
May 12, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 700,835 |
May 11, 2023 | 0.0830 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 924,888 |
May 10, 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 798,649 |
May 9, 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 1,252,595 |
May 8, 2023 | 0.0830 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 964,755 |
May 5, 2023 | 0.0810 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 1,507,242 |
May 4, 2023 | 0.0850 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 2,372,863 |
May 3, 2023 | 0.1000 | 0.1050 | 0.0860 | 0.0870 | 0.0870 | 8,026,043 |
May 2, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 1, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 28, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 27, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 313,173 |
Apr 26, 2023 | 0.0850 | 0.0850 | 0.0785 | 0.0800 | 0.0800 | 680,874 |
Apr 24, 2023 | 0.0840 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 137,761 |
Related Tickers
NAE.AX New Age Exploration Limited
0.0040
0.00%
GRE.AX GreenTech Metals Limited
0.2200
+2.33%
PEX.AX Peel Mining Limited
0.1400
+7.69%
DAL.AX Dalaroo Metals Ltd
0.0210
+10.53%
DES.AX DeSoto Resources Limited
0.0760
0.00%
GES.AX Genesis Resources Limited
0.0060
0.00%
CWX.AX Carawine Resources Limited
0.1050
0.00%
CR9.AX Corella Resources Ltd
0.0170
-10.53%
HTM.AX High-Tech Metals Limited
0.1300
0.00%
DKM.AX Duketon Mining Limited
0.1200
0.00%