Vault Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.980 | 5.030 | 4.800 | 4.850 | 4.850 | 4,061,935 |
| 2026-07-23 | 5.100 | 5.230 | 5.080 | 5.080 | 5.080 | 4,660,004 |
| 2026-07-22 | 4.900 | 5.100 | 4.870 | 5.060 | 5.060 | 6,862,617 |
| 2026-07-21 | 4.680 | 4.840 | 4.590 | 4.820 | 4.820 | 8,108,155 |
| 2026-07-20 | 4.600 | 4.780 | 4.530 | 4.600 | 4.600 | 5,606,388 |
| 2026-07-17 | 4.820 | 4.850 | 4.620 | 4.620 | 4.620 | 7,857,853 |
| 2026-07-16 | 4.860 | 5.000 | 4.860 | 4.950 | 4.950 | 8,501,540 |
| 2026-07-15 | 5.000 | 5.050 | 4.880 | 4.890 | 4.890 | 8,400,090 |
| 2026-07-14 | 4.860 | 4.990 | 4.800 | 4.980 | 4.980 | 6,464,305 |
| 2026-07-13 | 4.770 | 4.950 | 4.750 | 4.910 | 4.910 | 5,687,400 |
| 2026-07-10 | 4.800 | 4.920 | 4.730 | 4.870 | 4.870 | 3,458,652 |
| 2026-07-09 | 4.740 | 4.780 | 4.665 | 4.720 | 4.720 | 8,053,378 |
| 2026-07-08 | 4.860 | 4.880 | 4.710 | 4.820 | 4.820 | 5,140,173 |
| 2026-07-07 | 5.090 | 5.160 | 4.960 | 4.980 | 4.980 | 6,223,488 |
| 2026-07-06 | 5.060 | 5.190 | 4.900 | 5.090 | 5.090 | 11,961,329 |
| 2026-07-03 | 4.420 | 4.595 | 4.380 | 4.560 | 4.560 | 3,952,475 |
| 2026-07-02 | 4.160 | 4.245 | 4.130 | 4.220 | 4.220 | 5,865,563 |
| 2026-07-01 | 4.250 | 4.280 | 4.080 | 4.110 | 4.110 | 4,558,783 |
| 2026-06-30 | 4.320 | 4.390 | 4.090 | 4.170 | 4.170 | 6,590,674 |
| 2026-06-29 | 4.650 | 4.700 | 4.445 | 4.490 | 4.490 | 4,831,012 |
| 2026-06-26 | 4.510 | 4.620 | 4.460 | 4.550 | 4.550 | 7,413,504 |
| 2026-06-25 | 4.490 | 4.520 | 4.350 | 4.430 | 4.430 | 3,766,430 |
| 2026-06-24 | 4.650 | 4.700 | 4.600 | 4.600 | 4.600 | 6,595,966 |
| 2026-06-23 | 4.920 | 4.920 | 4.705 | 4.760 | 4.760 | 4,370,448 |
| 2026-06-22 | 4.750 | 4.940 | 4.740 | 4.870 | 4.870 | 4,091,380 |
| 2026-06-19 | 4.900 | 4.985 | 4.770 | 4.800 | 4.800 | 45,012,820 |
| 2026-06-18 | 4.980 | 5.110 | 4.900 | 5.060 | 5.060 | 13,076,370 |
| 2026-06-17 | 4.780 | 4.990 | 4.745 | 4.990 | 4.990 | 11,673,510 |
| 2026-06-16 | 4.610 | 4.770 | 4.550 | 4.710 | 4.710 | 12,364,740 |
| 2026-06-15 | 4.300 | 4.660 | 4.300 | 4.600 | 4.600 | 7,873,882 |
| 2026-06-12 | 4.080 | 4.140 | 4.010 | 4.010 | 4.010 | 4,659,210 |
| 2026-06-11 | 3.700 | 3.880 | 3.670 | 3.840 | 3.840 | 9,427,325 |
| 2026-06-10 | 3.900 | 3.940 | 3.770 | 3.800 | 3.800 | 5,014,853 |
| 2026-06-09 | 3.960 | 4.020 | 3.840 | 4.010 | 4.010 | 5,906,419 |
| 2026-06-05 | 4.240 | 4.260 | 4.100 | 4.140 | 4.140 | 1,832,793 |
| 2026-06-04 | 4.380 | 4.390 | 4.240 | 4.240 | 4.240 | 2,001,630 |
| 2026-06-03 | 4.320 | 4.440 | 4.320 | 4.410 | 4.410 | 3,256,763 |
| 2026-06-02 | 4.150 | 4.420 | 4.150 | 4.380 | 4.380 | 4,909,619 |
| 2026-06-01 | 4.230 | 4.325 | 4.180 | 4.250 | 4.250 | 4,413,550 |
| 2026-05-29 | 4.210 | 4.260 | 4.180 | 4.200 | 4.200 | 6,711,753 |
| 2026-05-28 | 4.260 | 4.285 | 4.000 | 4.050 | 4.050 | 4,650,473 |
| 2026-05-27 | 4.450 | 4.530 | 4.360 | 4.360 | 4.360 | 3,885,473 |
| 2026-05-26 | 4.520 | 4.570 | 4.420 | 4.430 | 4.430 | 2,883,000 |
| 2026-05-25 | 4.500 | 4.570 | 4.480 | 4.510 | 4.510 | 3,886,213 |
| 2026-05-22 | 4.370 | 4.495 | 4.360 | 4.400 | 4.400 | 3,619,542 |
| 2026-05-21 | 4.450 | 4.470 | 4.350 | 4.350 | 4.350 | 3,053,079 |
| 2026-05-20 | 4.360 | 4.370 | 4.220 | 4.270 | 4.270 | 4,716,413 |
| 2026-05-19 | 4.490 | 4.510 | 4.410 | 4.490 | 4.490 | 4,790,324 |
| 2026-05-18 | 4.550 | 4.570 | 4.380 | 4.380 | 4.380 | 6,101,486 |
| 2026-05-15 | 4.690 | 4.730 | 4.590 | 4.640 | 4.640 | 4,645,044 |
| 2026-05-14 | 4.790 | 4.810 | 4.665 | 4.710 | 4.710 | 3,535,178 |
| 2026-05-13 | 4.800 | 4.900 | 4.770 | 4.820 | 4.820 | 3,811,369 |
| 2026-05-12 | 4.750 | 4.770 | 4.660 | 4.750 | 4.750 | 4,647,055 |
| 2026-05-11 | 4.700 | 4.710 | 4.600 | 4.610 | 4.610 | 4,689,949 |
| 2026-05-08 | 4.790 | 4.890 | 4.700 | 4.700 | 4.700 | 6,076,402 |
| 2026-05-07 | 4.690 | 4.860 | 4.590 | 4.860 | 4.860 | 12,640,630 |
| 2026-05-06 | 4.550 | 4.620 | 4.190 | 4.450 | 4.450 | 23,127,381 |
| 2026-05-05 | 4.660 | 4.790 | 4.580 | 4.640 | 4.640 | 18,628,170 |
| 2026-05-04 | 4.500 | 4.560 | 4.470 | 4.500 | 4.500 | 2,867,892 |
| 2026-05-01 | 4.670 | 4.680 | 4.470 | 4.520 | 4.520 | 2,928,543 |
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.