Richmond Vanadium Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.330	0.330	0.300	0.300	0.300	27,250
2024-03-14	0.335	0.335	0.335	0.335	0.335	0
2024-03-13	0.335	0.335	0.335	0.335	0.335	304
2024-03-12	0.345	0.345	0.345	0.345	0.345	328
2024-03-11	0.340	0.345	0.340	0.345	0.345	2,175
2024-03-08	0.320	0.320	0.305	0.305	0.305	2,321
2024-03-07	0.340	0.340	0.320	0.320	0.320	20,824
2024-03-06	0.345	0.345	0.340	0.340	0.340	8,604
2024-03-05	0.345	0.345	0.345	0.345	0.345	0
2024-03-04	0.355	0.355	0.345	0.345	0.345	3,500
2024-03-01	0.355	0.355	0.355	0.355	0.355	6,456
2024-02-29	0.355	0.355	0.355	0.355	0.355	4,205
2024-02-28	0.355	0.380	0.355	0.355	0.355	1,306,603
2024-02-27	0.380	0.380	0.380	0.380	0.380	9
2024-02-26	0.390	0.390	0.380	0.380	0.380	16,078
2024-02-23	0.390	0.390	0.390	0.390	0.390	101
2024-02-22	0.388	0.395	0.368	0.380	0.380	1,514,983
2024-02-21	0.375	0.380	0.375	0.380	0.380	300,010
2024-02-20	0.380	0.380	0.350	0.360	0.360	27,507
2024-02-19	0.375	0.380	0.370	0.380	0.380	910,446
2024-02-16	0.380	0.380	0.380	0.380	0.380	2,055
2024-02-15	0.350	0.350	0.350	0.350	0.350	81
2024-02-14	0.350	0.350	0.350	0.350	0.350	4,181
2024-02-13	0.380	0.380	0.350	0.350	0.350	4,444
2024-02-12	0.380	0.380	0.360	0.360	0.360	4,928
2024-02-09	0.360	0.380	0.360	0.380	0.380	295,112
2024-02-08	0.395	0.395	0.380	0.380	0.380	201,481
2024-02-07	0.380	0.380	0.380	0.380	0.380	256,781
2024-02-06	0.380	0.380	0.380	0.380	0.380	20,130
2024-02-05	0.360	0.380	0.360	0.380	0.380	10,500
2024-02-02	0.360	0.360	0.360	0.360	0.360	0
2024-02-01	0.350	0.360	0.350	0.360	0.360	18,574
2024-01-31	0.335	0.335	0.335	0.335	0.335	0
2024-01-30	0.330	0.335	0.330	0.335	0.335	17,593
2024-01-29	0.300	0.330	0.300	0.330	0.330	2,644
2024-01-25	0.320	0.320	0.300	0.300	0.300	10,000
2024-01-24	0.315	0.320	0.315	0.320	0.320	1,539
2024-01-23	0.320	0.320	0.320	0.320	0.320	1,700
2024-01-22	0.315	0.315	0.315	0.315	0.315	1,386
2024-01-19	0.270	0.270	0.270	0.270	0.270	243
2024-01-18	0.270	0.270	0.270	0.270	0.270	0
2024-01-17	0.270	0.270	0.270	0.270	0.270	0
2024-01-16	0.270	0.270	0.270	0.270	0.270	2
2024-01-15	0.260	0.260	0.260	0.260	0.260	0
2024-01-12	0.270	0.270	0.260	0.260	0.260	27,874
2024-01-11	0.280	0.280	0.280	0.280	0.280	7,071
2024-01-10	0.270	0.280	0.270	0.280	0.280	19,173
2024-01-09	0.290	0.290	0.290	0.290	0.290	14,820
2024-01-08	0.300	0.300	0.300	0.300	0.300	43,200
2024-01-05	0.290	0.290	0.290	0.290	0.290	3,900
2024-01-04	0.300	0.300	0.288	0.288	0.288	1,921
2024-01-03	0.300	0.300	0.295	0.300	0.300	25,000
2024-01-02	0.280	0.280	0.280	0.280	0.280	0
2023-12-29	0.280	0.280	0.280	0.280	0.280	0
2023-12-28	0.290	0.290	0.280	0.280	0.280	4,500
2023-12-27	0.290	0.290	0.290	0.290	0.290	0
2023-12-22	0.290	0.290	0.290	0.290	0.290	10,000
2023-12-21	0.310	0.310	0.285	0.285	0.285	10,000
2023-12-20	0.335	0.335	0.335	0.335	0.335	5,864
2023-12-19	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 12 of 17 · 977 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.