Viridis Mining and Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 379,988 |
| 2024-06-06 | 1.450 | 1.500 | 1.440 | 1.440 | 1.440 | 440,684 |
| 2024-06-05 | 1.420 | 1.460 | 1.355 | 1.420 | 1.420 | 901,742 |
| 2024-06-04 | 1.690 | 1.700 | 1.430 | 1.450 | 1.450 | 2,416,917 |
| 2024-06-03 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2024-05-31 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2024-05-30 | 1.620 | 1.675 | 1.590 | 1.645 | 1.645 | 350,942 |
| 2024-05-29 | 1.620 | 1.680 | 1.595 | 1.620 | 1.620 | 282,312 |
| 2024-05-28 | 1.630 | 1.680 | 1.595 | 1.620 | 1.620 | 343,766 |
| 2024-05-27 | 1.620 | 1.680 | 1.620 | 1.660 | 1.660 | 432,668 |
| 2024-05-24 | 1.595 | 1.600 | 1.545 | 1.580 | 1.580 | 270,082 |
| 2024-05-23 | 1.580 | 1.640 | 1.535 | 1.610 | 1.610 | 436,611 |
| 2024-05-22 | 1.680 | 1.680 | 1.575 | 1.580 | 1.580 | 359,973 |
| 2024-05-21 | 1.695 | 1.720 | 1.660 | 1.690 | 1.690 | 309,122 |
| 2024-05-20 | 1.710 | 1.745 | 1.670 | 1.710 | 1.710 | 601,304 |
| 2024-05-17 | 1.650 | 1.725 | 1.620 | 1.710 | 1.710 | 588,686 |
| 2024-05-16 | 1.605 | 1.675 | 1.570 | 1.620 | 1.620 | 383,409 |
| 2024-05-15 | 1.635 | 1.650 | 1.590 | 1.595 | 1.595 | 214,288 |
| 2024-05-14 | 1.660 | 1.680 | 1.570 | 1.600 | 1.600 | 577,361 |
| 2024-05-13 | 1.620 | 1.715 | 1.620 | 1.650 | 1.650 | 512,043 |
| 2024-05-10 | 1.535 | 1.590 | 1.500 | 1.585 | 1.585 | 546,389 |
| 2024-05-09 | 1.475 | 1.540 | 1.430 | 1.515 | 1.515 | 494,689 |
| 2024-05-08 | 1.580 | 1.595 | 1.430 | 1.430 | 1.430 | 778,833 |
| 2024-05-07 | 1.450 | 1.540 | 1.440 | 1.505 | 1.505 | 1,060,633 |
| 2024-05-06 | 1.350 | 1.450 | 1.325 | 1.440 | 1.440 | 575,845 |
| 2024-05-03 | 1.375 | 1.420 | 1.315 | 1.340 | 1.340 | 488,908 |
| 2024-05-02 | 1.305 | 1.400 | 1.300 | 1.375 | 1.375 | 455,080 |
| 2024-05-01 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 646,949 |
| 2024-04-30 | 1.440 | 1.450 | 1.345 | 1.350 | 1.350 | 2,832,313 |
| 2024-04-29 | 1.350 | 1.470 | 1.345 | 1.455 | 1.455 | 961,605 |
| 2024-04-26 | 1.320 | 1.360 | 1.305 | 1.350 | 1.350 | 116,475 |
| 2024-04-24 | 1.420 | 1.420 | 1.315 | 1.320 | 1.320 | 247,534 |
| 2024-04-23 | 1.420 | 1.450 | 1.370 | 1.395 | 1.395 | 526,472 |
| 2024-04-22 | 1.350 | 1.440 | 1.330 | 1.395 | 1.395 | 1,052,544 |
| 2024-04-19 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-04-18 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-04-17 | 1.290 | 1.355 | 1.280 | 1.355 | 1.355 | 162,362 |
| 2024-04-16 | 1.350 | 1.350 | 1.285 | 1.295 | 1.295 | 306,549 |
| 2024-04-15 | 1.390 | 1.390 | 1.310 | 1.330 | 1.330 | 491,136 |
| 2024-04-12 | 1.330 | 1.410 | 1.330 | 1.380 | 1.380 | 1,077,799 |
| 2024-04-11 | 1.170 | 1.305 | 1.165 | 1.305 | 1.305 | 931,757 |
| 2024-04-10 | 1.190 | 1.195 | 1.130 | 1.140 | 1.140 | 304,637 |
| 2024-04-09 | 1.160 | 1.160 | 1.125 | 1.140 | 1.140 | 148,108 |
| 2024-04-08 | 1.120 | 1.200 | 1.085 | 1.150 | 1.150 | 413,848 |
| 2024-04-05 | 1.060 | 1.125 | 1.050 | 1.115 | 1.115 | 151,419 |
| 2024-04-04 | 1.080 | 1.090 | 1.055 | 1.080 | 1.080 | 50,824 |
| 2024-04-03 | 1.080 | 1.105 | 1.050 | 1.070 | 1.070 | 100,179 |
| 2024-04-02 | 1.090 | 1.090 | 1.055 | 1.060 | 1.060 | 83,330 |
| 2024-03-28 | 1.100 | 1.115 | 1.070 | 1.115 | 1.115 | 216,265 |
| 2024-03-27 | 0.970 | 1.115 | 0.955 | 1.115 | 1.115 | 337,937 |
| 2024-03-26 | 0.995 | 0.995 | 0.965 | 0.980 | 0.980 | 191,875 |
| 2024-03-25 | 0.995 | 1.010 | 0.990 | 1.005 | 1.005 | 35,315 |
| 2024-03-22 | 1.020 | 1.020 | 0.995 | 0.995 | 0.995 | 169,981 |
| 2024-03-21 | 0.960 | 1.020 | 0.960 | 1.000 | 1.000 | 265,974 |
| 2024-03-20 | 0.990 | 1.025 | 0.950 | 0.950 | 0.950 | 959,674 |
| 2024-03-19 | 1.030 | 1.035 | 0.970 | 0.970 | 0.970 | 434,780 |
| 2024-03-18 | 1.130 | 1.130 | 0.990 | 1.060 | 1.060 | 340,557 |
| 2024-03-15 | 1.090 | 1.125 | 1.080 | 1.110 | 1.110 | 26,264 |
| 2024-03-14 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 91,232 |
| 2024-03-13 | 1.190 | 1.190 | 1.090 | 1.110 | 1.110 | 201,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.