Vault Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.950 | 6.070 | 5.840 | 5.940 | 5.940 | 4,853,525 |
| 2026-10-15 | 5.770 | 5.890 | 5.715 | 5.750 | 5.750 | 6,131,133 |
| 2026-10-14 | 5.950 | 6.090 | 5.870 | 5.870 | 5.870 | 3,541,404 |
| 2026-10-13 | 6.170 | 6.170 | 5.965 | 6.090 | 6.090 | 7,535,585 |
| 2026-10-12 | 6.130 | 6.300 | 6.080 | 6.130 | 6.130 | 2,668,349 |
| 2026-10-09 | 5.990 | 6.100 | 5.830 | 6.080 | 6.080 | 3,907,208 |
| 2026-10-08 | 5.810 | 5.950 | 5.780 | 5.870 | 5.870 | 4,342,844 |
| 2026-10-07 | 5.900 | 6.000 | 5.895 | 5.950 | 5.950 | 6,166,993 |
| 2026-10-06 | 5.950 | 5.985 | 5.880 | 5.880 | 5.880 | 2,751,945 |
| 2026-10-05 | 5.950 | 6.010 | 5.825 | 6.010 | 6.010 | 3,526,195 |
| 2026-10-02 | 5.900 | 5.950 | 5.870 | 5.930 | 5.930 | 2,955,648 |
| 2026-10-01 | 5.830 | 5.950 | 5.820 | 5.880 | 5.880 | 2,845,941 |
| 2026-09-30 | 6.130 | 6.170 | 6.000 | 6.000 | 6.000 | 2,750,748 |
| 2026-09-29 | 5.910 | 6.060 | 5.830 | 6.060 | 6.060 | 3,142,946 |
| 2026-09-28 | 6.250 | 6.370 | 5.980 | 5.980 | 5.980 | 2,290,563 |
| 2026-09-25 | 6.260 | 6.420 | 6.220 | 6.350 | 6.350 | 2,859,517 |
| 2026-09-24 | 6.180 | 6.350 | 6.175 | 6.300 | 6.300 | 2,786,817 |
| 2026-09-23 | 6.490 | 6.540 | 6.360 | 6.400 | 6.400 | 3,865,101 |
| 2026-09-22 | 6.320 | 6.410 | 6.250 | 6.280 | 6.280 | 2,616,260 |
| 2026-09-21 | 6.270 | 6.360 | 6.210 | 6.270 | 6.270 | 3,241,761 |
| 2026-09-18 | 6.200 | 6.340 | 6.180 | 6.340 | 6.340 | 17,021,480 |
| 2026-09-17 | 6.120 | 6.120 | 5.940 | 6.010 | 6.010 | 4,663,778 |
| 2026-09-16 | 6.070 | 6.185 | 5.940 | 6.160 | 6.160 | 4,669,082 |
| 2026-09-15 | 6.200 | 6.260 | 6.070 | 6.120 | 6.120 | 4,547,665 |
| 2026-09-14 | 6.330 | 6.440 | 6.260 | 6.320 | 6.320 | 4,280,824 |
| 2026-09-11 | 6.310 | 6.380 | 6.190 | 6.370 | 6.370 | 3,408,731 |
| 2026-09-10 | 6.550 | 6.640 | 6.455 | 6.540 | 6.540 | 6,025,629 |
| 2026-09-09 | 6.500 | 6.590 | 6.480 | 6.570 | 6.570 | 5,024,757 |
| 2026-09-08 | 6.780 | 6.780 | 6.600 | 6.640 | 6.640 | 3,972,954 |
| 2026-09-07 | 6.750 | 6.760 | 6.650 | 6.690 | 6.690 | 5,686,866 |
| 2026-09-04 | 6.900 | 6.960 | 6.740 | 6.780 | 6.780 | 4,587,451 |
| 2026-09-03 | 6.750 | 6.890 | 6.700 | 6.780 | 6.780 | 7,126,557 |
| 2026-09-02 | 6.480 | 6.670 | 6.420 | 6.630 | 6.630 | 4,930,024 |
| 2026-09-01 | 6.730 | 6.880 | 6.700 | 6.750 | 6.750 | 4,151,763 |
| 2026-08-31 | 6.620 | 6.780 | 6.560 | 6.670 | 6.670 | 6,334,563 |
| 2026-08-28 | 6.820 | 7.040 | 6.790 | 6.930 | 6.930 | 5,113,637 |
| 2026-08-27 | 6.830 | 6.935 | 6.740 | 6.780 | 6.780 | 5,610,929 |
| 2026-08-26 | 7.000 | 7.165 | 6.990 | 6.990 | 6.990 | 6,740,070 |
| 2026-08-25 | 6.910 | 7.060 | 6.890 | 6.950 | 6.950 | 7,288,108 |
| 2026-08-24 | 6.850 | 6.990 | 6.700 | 6.930 | 6.930 | 8,060,482 |
| 2026-08-21 | 6.560 | 6.780 | 6.560 | 6.780 | 6.780 | 12,282,868 |
| 2026-08-20 | 6.300 | 6.600 | 6.300 | 6.490 | 6.490 | 12,446,149 |
| 2026-08-19 | 5.870 | 6.060 | 5.830 | 5.950 | 5.950 | 4,369,087 |
| 2026-08-18 | 6.100 | 6.160 | 5.990 | 5.990 | 5.990 | 7,483,632 |
| 2026-08-17 | 6.030 | 6.130 | 5.970 | 6.130 | 6.130 | 6,157,848 |
| 2026-08-14 | 5.920 | 5.960 | 5.810 | 5.910 | 5.910 | 4,588,063 |
| 2026-08-13 | 6.120 | 6.220 | 6.020 | 6.060 | 6.060 | 7,767,682 |
| 2026-08-12 | 6.040 | 6.150 | 5.950 | 6.100 | 6.100 | 3,714,378 |
| 2026-08-11 | 6.060 | 6.220 | 6.050 | 6.070 | 6.070 | 5,052,735 |
| 2026-08-10 | 5.980 | 6.030 | 5.780 | 6.020 | 6.020 | 6,244,058 |
| 2026-08-07 | 5.560 | 5.860 | 5.560 | 5.840 | 5.840 | 8,153,000 |
| 2026-08-06 | 5.530 | 5.700 | 5.530 | 5.540 | 5.540 | 8,386,811 |
| 2026-08-05 | 5.000 | 5.330 | 4.950 | 5.300 | 5.300 | 8,630,196 |
| 2026-08-04 | 4.940 | 5.000 | 4.830 | 4.920 | 4.920 | 4,735,710 |
| 2026-08-03 | 4.750 | 4.920 | 4.740 | 4.860 | 4.860 | 2,695,907 |
| 2026-07-31 | 4.950 | 4.990 | 4.770 | 4.770 | 4.770 | 4,273,391 |
| 2026-07-30 | 5.050 | 5.050 | 4.630 | 4.700 | 4.700 | 4,906,869 |
| 2026-07-29 | 5.050 | 5.060 | 4.930 | 4.950 | 4.950 | 7,626,962 |
| 2026-07-28 | 4.990 | 5.070 | 4.945 | 5.030 | 5.030 | 6,876,815 |
| 2026-07-27 | 5.050 | 5.230 | 5.040 | 5.090 | 5.090 | 4,386,438 |
Page 1 of 3 · 129 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.