Vault Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.230	0.235	0.225	0.225	1.442	353,026
2022-07-08	0.230	0.235	0.225	0.230	1.474	1,190,122
2022-07-07	0.235	0.235	0.220	0.230	1.474	878,692
2022-07-06	0.245	0.245	0.225	0.240	1.539	1,238,259
2022-07-05	0.250	0.255	0.245	0.245	1.571	1,969,740
2022-07-04	0.255	0.255	0.235	0.245	1.571	1,600,697
2022-07-01	0.250	0.262	0.240	0.250	1.603	1,876,608
2022-06-30	0.265	0.265	0.235	0.250	1.603	2,084,497
2022-06-29	0.280	0.280	0.262	0.265	1.699	1,311,006
2022-06-28	0.280	0.295	0.280	0.285	1.827	869,716
2022-06-27	0.300	0.305	0.280	0.285	1.827	1,682,388
2022-06-24	0.285	0.305	0.285	0.295	1.891	1,013,224
2022-06-23	0.305	0.310	0.280	0.290	1.859	1,502,221
2022-06-22	0.320	0.320	0.295	0.300	1.923	1,624,057
2022-06-21	0.320	0.335	0.315	0.320	2.051	657,124
2022-06-20	0.330	0.335	0.307	0.315	2.019	1,008,472
2022-06-17	0.335	0.350	0.335	0.335	2.148	4,192,263
2022-06-16	0.330	0.345	0.330	0.330	2.116	832,023
2022-06-15	0.330	0.340	0.317	0.325	2.083	1,494,010
2022-06-14	0.320	0.350	0.310	0.345	2.212	2,129,663
2022-06-10	0.350	0.350	0.325	0.340	2.180	1,039,808
2022-06-09	0.370	0.370	0.345	0.345	2.212	1,259,823
2022-06-08	0.385	0.390	0.367	0.375	2.404	447,202
2022-06-07	0.395	0.395	0.370	0.380	2.436	717,185
2022-06-06	0.400	0.400	0.380	0.395	2.532	878,158
2022-06-03	0.405	0.420	0.390	0.395	2.532	1,355,682
2022-06-02	0.380	0.395	0.380	0.390	2.500	511,827
2022-06-01	0.380	0.397	0.375	0.390	2.500	1,120,924
2022-05-31	0.385	0.402	0.375	0.385	2.468	13,102,668
2022-05-30	0.395	0.400	0.370	0.385	2.468	1,932,214
2022-05-27	0.400	0.415	0.385	0.385	2.468	2,155,257
2022-05-26	0.410	0.415	0.395	0.400	2.564	1,243,295
2022-05-25	0.395	0.415	0.390	0.415	2.660	1,219,022
2022-05-24	0.380	0.390	0.365	0.385	2.468	874,329
2022-05-23	0.380	0.385	0.365	0.365	2.340	950,760
2022-05-20	0.370	0.380	0.360	0.375	2.404	1,005,029
2022-05-19	0.345	0.365	0.340	0.360	2.308	575,970
2022-05-18	0.360	0.370	0.355	0.360	2.308	729,439
2022-05-17	0.345	0.360	0.345	0.350	2.244	643,236
2022-05-16	0.335	0.350	0.330	0.330	2.116	949,141
2022-05-13	0.350	0.350	0.335	0.335	2.148	853,611
2022-05-12	0.365	0.365	0.340	0.365	2.340	1,461,718
2022-05-11	0.330	0.345	0.320	0.345	2.212	1,052,121
2022-05-10	0.320	0.340	0.305	0.340	2.180	2,421,505
2022-05-09	0.355	0.360	0.327	0.335	2.148	1,685,191
2022-05-06	0.380	0.382	0.360	0.360	2.308	1,332,476
2022-05-05	0.385	0.400	0.375	0.390	2.500	1,034,806
2022-05-04	0.385	0.400	0.370	0.375	2.404	1,127,704
2022-05-03	0.390	0.395	0.380	0.395	2.532	1,178,240
2022-05-02	0.400	0.405	0.380	0.395	2.532	1,476,918
2022-04-29	0.425	0.427	0.405	0.410	2.628	2,344,906
2022-04-28	0.395	0.425	0.395	0.420	2.693	2,015,938
2022-04-27	0.400	0.402	0.385	0.390	2.500	2,219,298
2022-04-26	0.410	0.410	0.387	0.410	2.628	1,660,851
2022-04-22	0.425	0.437	0.410	0.425	2.725	2,186,751
2022-04-21	0.435	0.437	0.425	0.425	2.725	555,402
2022-04-20	0.450	0.450	0.420	0.435	2.789	1,459,763
2022-04-19	0.450	0.470	0.437	0.450	2.885	2,499,098
2022-04-14	0.420	0.455	0.420	0.445	2.853	2,291,118
2022-04-13	0.415	0.425	0.410	0.415	2.660	2,371,846

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0700 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.