Vault Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.560 | 5.660 | 5.500 | 5.620 | 5.543 | 5,803,505 |
| 2026-02-03 | 5.400 | 5.555 | 5.330 | 5.450 | 5.375 | 6,607,407 |
| 2026-02-02 | 5.340 | 5.470 | 5.180 | 5.400 | 5.326 | 9,412,655 |
| 2026-01-30 | 6.070 | 6.080 | 5.700 | 5.880 | 5.799 | 9,033,560 |
| 2026-01-29 | 6.190 | 6.270 | 6.050 | 6.250 | 6.164 | 5,286,734 |
| 2026-01-28 | 6.030 | 6.200 | 5.980 | 6.180 | 6.095 | 5,045,814 |
| 2026-01-27 | 6.000 | 6.040 | 5.885 | 6.000 | 5.918 | 6,292,565 |
| 2026-01-23 | 5.950 | 6.010 | 5.840 | 5.850 | 5.770 | 6,291,948 |
| 2026-01-22 | 6.110 | 6.150 | 5.640 | 5.670 | 5.592 | 10,527,980 |
| 2026-01-21 | 6.180 | 6.300 | 6.010 | 6.290 | 6.204 | 6,995,784 |
| 2026-01-20 | 5.950 | 6.060 | 5.925 | 6.060 | 5.977 | 3,864,019 |
| 2026-01-19 | 5.930 | 6.070 | 5.910 | 6.060 | 5.977 | 5,150,600 |
| 2026-01-16 | 5.890 | 5.990 | 5.800 | 5.910 | 5.829 | 3,705,038 |
| 2026-01-15 | 5.860 | 6.040 | 5.800 | 5.900 | 5.819 | 5,409,444 |
| 2026-01-14 | 5.840 | 5.910 | 5.710 | 5.860 | 5.779 | 4,033,260 |
| 2026-01-13 | 5.710 | 5.830 | 5.700 | 5.800 | 5.720 | 3,873,906 |
| 2026-01-12 | 5.600 | 5.730 | 5.540 | 5.650 | 5.572 | 3,820,059 |
| 2026-01-09 | 5.650 | 5.735 | 5.575 | 5.620 | 5.543 | 2,208,515 |
| 2026-01-08 | 5.620 | 5.695 | 5.580 | 5.610 | 5.533 | 3,947,993 |
| 2026-01-07 | 5.760 | 5.795 | 5.640 | 5.710 | 5.632 | 3,470,737 |
| 2026-01-06 | 5.690 | 5.760 | 5.660 | 5.730 | 5.651 | 4,571,631 |
| 2026-01-05 | 5.480 | 5.610 | 5.430 | 5.610 | 5.533 | 3,119,382 |
| 2026-01-02 | 5.440 | 5.490 | 5.370 | 5.480 | 5.405 | 1,374,190 |
| 2025-12-31 | 5.360 | 5.485 | 5.360 | 5.460 | 5.385 | 1,309,346 |
| 2025-12-30 | 5.240 | 5.460 | 5.160 | 5.410 | 5.336 | 3,088,207 |
| 2025-12-29 | 5.560 | 5.570 | 5.360 | 5.430 | 5.355 | 3,350,243 |
| 2025-12-24 | 5.570 | 5.570 | 5.410 | 5.440 | 5.365 | 1,545,444 |
| 2025-12-23 | 5.560 | 5.630 | 5.475 | 5.530 | 5.454 | 4,202,701 |
| 2025-12-22 | 5.460 | 5.580 | 5.370 | 5.570 | 5.493 | 3,861,283 |
| 2025-12-19 | 5.500 | 5.510 | 5.240 | 5.390 | 5.316 | 10,672,910 |
| 2025-12-18 | 5.300 | 5.390 | 5.225 | 5.320 | 5.247 | 5,149,911 |
| 2025-12-17 | 5.240 | 5.460 | 5.230 | 5.390 | 5.316 | 5,523,370 |
| 2025-12-16 | 5.240 | 5.360 | 5.200 | 5.250 | 5.178 | 4,698,390 |
| 2025-12-15 | 5.340 | 5.400 | 5.240 | 5.300 | 5.227 | 4,024,183 |
| 2025-12-12 | 5.200 | 5.350 | 5.170 | 5.350 | 5.276 | 4,184,940 |
| 2025-12-11 | 5.070 | 5.165 | 5.000 | 5.030 | 4.961 | 2,596,878 |
| 2025-12-10 | 4.900 | 4.970 | 4.825 | 4.940 | 4.872 | 3,893,477 |
| 2025-12-09 | 4.760 | 4.835 | 4.705 | 4.780 | 4.714 | 2,365,878 |
| 2025-12-08 | 4.850 | 4.860 | 4.745 | 4.810 | 4.744 | 4,098,577 |
| 2025-12-05 | 5.110 | 5.120 | 4.895 | 4.920 | 4.852 | 3,076,462 |
| 2025-12-04 | 5.100 | 5.110 | 4.830 | 4.900 | 4.833 | 3,735,921 |
| 2025-12-03 | 5.070 | 5.150 | 5.020 | 5.080 | 5.010 | 3,242,486 |
| 2025-12-02 | 5.010 | 5.180 | 5.010 | 5.070 | 5.000 | 2,919,904 |
| 2025-12-01 | 5.100 | 5.140 | 5.000 | 5.040 | 4.971 | 5,504,561 |
| 2025-11-28 | 4.870 | 5.050 | 4.870 | 5.000 | 4.931 | 6,119,857 |
| 2025-11-27 | 5.090 | 5.100 | 4.820 | 4.870 | 4.803 | 2,934,384 |
| 2025-11-26 | 4.830 | 5.100 | 4.790 | 5.050 | 4.981 | 4,913,889 |
| 2025-11-25 | 4.700 | 4.790 | 4.630 | 4.740 | 4.675 | 3,325,680 |
| 2025-11-24 | 4.440 | 4.640 | 4.350 | 4.640 | 4.576 | 8,744,769 |
| 2025-11-21 | 4.480 | 4.490 | 4.330 | 4.400 | 4.340 | 4,213,651 |
| 2025-11-20 | 4.720 | 4.760 | 4.490 | 4.580 | 4.517 | 3,932,655 |
| 2025-11-19 | 4.650 | 4.780 | 4.600 | 4.700 | 4.635 | 4,156,515 |
| 2025-11-18 | 4.790 | 5.030 | 4.600 | 4.600 | 4.537 | 3,965,427 |
| 2025-11-17 | 4.973 | 5.005 | 4.875 | 4.908 | 4.840 | 4,533,091 |
| 2025-11-14 | 0.770 | 0.777 | 0.755 | 0.775 | 4.968 | 2,876,054 |
| 2025-11-13 | 0.800 | 0.815 | 0.790 | 0.795 | 5.096 | 5,755,369 |
| 2025-11-12 | 0.775 | 0.785 | 0.767 | 0.785 | 5.032 | 3,992,372 |
| 2025-11-11 | 0.765 | 0.772 | 0.755 | 0.770 | 4.936 | 5,748,188 |
| 2025-11-10 | 0.720 | 0.750 | 0.720 | 0.750 | 4.808 | 3,139,920 |
| 2025-11-07 | 0.715 | 0.735 | 0.710 | 0.715 | 4.584 | 3,098,414 |
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.