Vault Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.670 | 4.680 | 4.470 | 4.520 | 4.520 | 2,928,543 |
| 2026-04-30 | 4.570 | 4.610 | 4.470 | 4.490 | 4.490 | 4,682,045 |
| 2026-04-29 | 4.610 | 4.740 | 4.590 | 4.720 | 4.720 | 5,169,075 |
| 2026-04-28 | 4.700 | 4.720 | 4.620 | 4.650 | 4.650 | 3,014,357 |
| 2026-04-27 | 4.700 | 4.810 | 4.690 | 4.790 | 4.790 | 2,099,586 |
| 2026-04-24 | 4.940 | 4.950 | 4.720 | 4.740 | 4.740 | 3,998,185 |
| 2026-04-23 | 4.980 | 5.095 | 4.830 | 4.990 | 4.990 | 6,999,425 |
| 2026-04-22 | 4.650 | 4.900 | 4.650 | 4.880 | 4.880 | 4,251,671 |
| 2026-04-21 | 4.710 | 4.760 | 4.660 | 4.740 | 4.740 | 4,088,210 |
| 2026-04-20 | 4.570 | 4.800 | 4.540 | 4.710 | 4.710 | 3,881,031 |
| 2026-04-17 | 4.600 | 4.640 | 4.520 | 4.630 | 4.630 | 2,748,409 |
| 2026-04-16 | 4.640 | 4.740 | 4.560 | 4.670 | 4.670 | 7,704,704 |
| 2026-04-15 | 4.660 | 4.700 | 4.590 | 4.670 | 4.670 | 3,730,786 |
| 2026-04-14 | 4.530 | 4.550 | 4.410 | 4.520 | 4.520 | 4,223,411 |
| 2026-04-13 | 4.420 | 4.530 | 4.380 | 4.520 | 4.520 | 3,873,767 |
| 2026-04-10 | 4.550 | 4.650 | 4.460 | 4.620 | 4.620 | 3,382,529 |
| 2026-04-09 | 4.400 | 4.650 | 4.330 | 4.600 | 4.600 | 4,807,141 |
| 2026-04-08 | 4.500 | 4.600 | 4.415 | 4.540 | 4.540 | 6,332,109 |
| 2026-04-07 | 4.300 | 4.300 | 4.140 | 4.210 | 4.210 | 4,601,642 |
| 2026-04-02 | 4.510 | 4.540 | 4.090 | 4.120 | 4.120 | 5,996,280 |
| 2026-04-01 | 4.370 | 4.410 | 4.290 | 4.380 | 4.380 | 5,238,242 |
| 2026-03-31 | 4.010 | 4.180 | 3.890 | 4.170 | 4.170 | 6,899,386 |
| 2026-03-30 | 3.970 | 4.030 | 3.850 | 3.990 | 3.990 | 5,067,216 |
| 2026-03-27 | 3.860 | 4.000 | 3.800 | 3.960 | 3.960 | 6,541,201 |
| 2026-03-26 | 4.000 | 4.030 | 3.920 | 3.990 | 3.990 | 9,651,414 |
| 2026-03-25 | 3.770 | 4.030 | 3.750 | 4.020 | 4.020 | 8,974,669 |
| 2026-03-24 | 3.860 | 3.910 | 3.625 | 3.640 | 3.640 | 8,051,442 |
| 2026-03-23 | 3.700 | 3.740 | 3.585 | 3.610 | 3.610 | 9,205,592 |
| 2026-03-20 | 3.980 | 4.070 | 3.880 | 3.880 | 3.880 | 24,359,730 |
| 2026-03-19 | 4.430 | 4.430 | 4.100 | 4.130 | 4.130 | 7,655,928 |
| 2026-03-18 | 4.610 | 4.640 | 4.545 | 4.620 | 4.620 | 5,427,879 |
| 2026-03-17 | 4.650 | 4.660 | 4.505 | 4.660 | 4.660 | 5,940,689 |
| 2026-03-16 | 4.740 | 4.790 | 4.540 | 4.670 | 4.670 | 8,633,486 |
| 2026-03-13 | 5.050 | 5.055 | 4.910 | 4.940 | 4.940 | 4,915,582 |
| 2026-03-12 | 5.060 | 5.140 | 5.020 | 5.070 | 5.070 | 2,845,479 |
| 2026-03-11 | 5.280 | 5.310 | 5.100 | 5.170 | 5.170 | 3,824,391 |
| 2026-03-10 | 5.280 | 5.360 | 5.020 | 5.110 | 5.110 | 3,195,684 |
| 2026-03-09 | 5.190 | 5.230 | 5.060 | 5.090 | 5.020 | 8,260,490 |
| 2026-03-06 | 5.300 | 5.360 | 5.210 | 5.230 | 5.158 | 3,935,841 |
| 2026-03-05 | 5.600 | 5.600 | 5.415 | 5.480 | 5.405 | 6,961,993 |
| 2026-03-04 | 5.340 | 5.660 | 5.270 | 5.590 | 5.513 | 7,026,944 |
| 2026-03-03 | 5.870 | 5.930 | 5.750 | 5.750 | 5.671 | 4,065,597 |
| 2026-03-02 | 6.080 | 6.180 | 5.910 | 5.960 | 5.878 | 5,529,151 |
| 2026-02-27 | 5.970 | 6.120 | 5.870 | 5.880 | 5.799 | 8,040,773 |
| 2026-02-26 | 5.940 | 5.950 | 5.670 | 5.800 | 5.720 | 4,077,767 |
| 2026-02-25 | 5.740 | 5.835 | 5.710 | 5.750 | 5.671 | 3,935,736 |
| 2026-02-24 | 5.790 | 5.930 | 5.610 | 5.740 | 5.661 | 3,772,009 |
| 2026-02-23 | 5.560 | 5.740 | 5.520 | 5.700 | 5.622 | 3,076,893 |
| 2026-02-20 | 5.470 | 5.540 | 5.380 | 5.470 | 5.395 | 2,504,797 |
| 2026-02-19 | 5.610 | 5.610 | 5.385 | 5.440 | 5.365 | 3,012,215 |
| 2026-02-18 | 5.390 | 5.410 | 5.290 | 5.380 | 5.306 | 3,965,337 |
| 2026-02-17 | 5.600 | 5.600 | 5.390 | 5.440 | 5.365 | 3,115,200 |
| 2026-02-16 | 5.720 | 5.750 | 5.500 | 5.530 | 5.454 | 4,461,621 |
| 2026-02-13 | 5.410 | 5.625 | 5.330 | 5.610 | 5.533 | 4,778,072 |
| 2026-02-12 | 5.760 | 5.830 | 5.640 | 5.820 | 5.740 | 12,101,630 |
| 2026-02-11 | 5.460 | 5.780 | 5.440 | 5.760 | 5.681 | 3,324,633 |
| 2026-02-10 | 5.440 | 5.540 | 5.370 | 5.500 | 5.424 | 4,183,196 |
| 2026-02-09 | 5.300 | 5.390 | 5.220 | 5.360 | 5.286 | 4,856,581 |
| 2026-02-06 | 5.260 | 5.290 | 5.040 | 5.080 | 5.010 | 5,736,411 |
| 2026-02-05 | 5.410 | 5.600 | 5.215 | 5.340 | 5.267 | 7,607,827 |
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.