Richmond Vanadium Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.260	0.260	0.260	0.260	0.260	10
2024-11-27	0.260	0.260	0.260	0.260	0.260	0
2024-11-26	0.260	0.260	0.260	0.260	0.260	25,000
2024-11-25	0.285	0.285	0.250	0.250	0.250	50,379
2024-11-22	0.300	0.300	0.285	0.285	0.285	13,333
2024-11-21	0.280	0.300	0.280	0.300	0.300	69,893
2024-11-20	0.270	0.290	0.270	0.290	0.290	18,045
2024-11-19	0.265	0.265	0.245	0.265	0.265	43,578
2024-11-18	0.240	0.245	0.240	0.245	0.245	79,917
2024-11-15	0.285	0.285	0.285	0.285	0.285	0
2024-11-14	0.305	0.305	0.275	0.285	0.285	17,162
2024-11-13	0.310	0.310	0.310	0.310	0.310	0
2024-11-12	0.310	0.310	0.310	0.310	0.310	6,217
2024-11-11	0.310	0.310	0.310	0.310	0.310	11,703
2024-11-08	0.320	0.320	0.310	0.310	0.310	23,564
2024-11-07	0.320	0.320	0.315	0.320	0.320	431,467
2024-11-06	0.320	0.320	0.315	0.320	0.320	509,163
2024-11-05	0.320	0.320	0.315	0.320	0.320	523,374
2024-11-04	0.310	0.320	0.310	0.315	0.315	490,074
2024-11-01	0.295	0.315	0.295	0.315	0.315	100,000
2024-10-31	0.290	0.290	0.290	0.290	0.290	25,000
2024-10-30	0.295	0.295	0.295	0.295	0.295	0
2024-10-29	0.295	0.295	0.295	0.295	0.295	13,809
2024-10-28	0.290	0.290	0.290	0.290	0.290	246
2024-10-25	0.300	0.300	0.300	0.300	0.300	0
2024-10-24	0.300	0.300	0.300	0.300	0.300	0
2024-10-23	0.300	0.300	0.300	0.300	0.300	0
2024-10-22	0.300	0.300	0.300	0.300	0.300	917
2024-10-21	0.320	0.320	0.320	0.320	0.320	0
2024-10-18	0.320	0.320	0.320	0.320	0.320	10,000
2024-10-17	0.330	0.330	0.330	0.330	0.330	0
2024-10-16	0.330	0.330	0.330	0.330	0.330	36
2024-10-15	0.330	0.330	0.330	0.330	0.330	6
2024-10-14	0.325	0.330	0.325	0.330	0.330	8,000
2024-10-11	0.330	0.330	0.330	0.330	0.330	40,000
2024-10-10	0.330	0.330	0.330	0.330	0.330	1,666
2024-10-09	0.310	0.325	0.310	0.320	0.320	28,328
2024-10-08	0.315	0.315	0.295	0.295	0.295	4,327
2024-10-07	0.320	0.320	0.320	0.320	0.320	11,600
2024-10-04	0.310	0.310	0.310	0.310	0.310	0
2024-10-03	0.310	0.310	0.310	0.310	0.310	2,489
2024-10-02	0.320	0.320	0.310	0.310	0.310	2,830
2024-10-01	0.310	0.315	0.310	0.315	0.315	46,564
2024-09-30	0.295	0.295	0.295	0.295	0.295	1,750
2024-09-27	0.300	0.300	0.300	0.300	0.300	2,162
2024-09-26	0.300	0.300	0.300	0.300	0.300	0
2024-09-25	0.300	0.300	0.300	0.300	0.300	28
2024-09-24	0.295	0.305	0.295	0.305	0.305	114,157
2024-09-23	0.305	0.305	0.305	0.305	0.305	55,000
2024-09-20	0.305	0.305	0.305	0.305	0.305	50,000
2024-09-19	0.305	0.305	0.305	0.305	0.305	0
2024-09-18	0.305	0.305	0.305	0.305	0.305	5,000
2024-09-17	0.305	0.305	0.300	0.300	0.300	21
2024-09-16	0.285	0.285	0.285	0.285	0.285	38,077
2024-09-13	0.285	0.285	0.285	0.285	0.285	0
2024-09-12	0.285	0.285	0.285	0.285	0.285	10,000
2024-09-11	0.295	0.295	0.290	0.290	0.290	1,017
2024-09-10	0.295	0.295	0.295	0.295	0.295	0
2024-09-09	0.295	0.295	0.295	0.295	0.295	38,287
2024-09-06	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 9 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.