Viridis Mining and Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.270 | 1.300 | 1.180 | 1.180 | 1.180 | 262,264 |
| 2024-03-11 | 1.180 | 1.180 | 1.120 | 1.180 | 1.180 | 67,922 |
| 2024-03-08 | 1.240 | 1.260 | 1.170 | 1.180 | 1.180 | 238,495 |
| 2024-03-07 | 1.220 | 1.290 | 1.180 | 1.230 | 1.230 | 225,470 |
| 2024-03-06 | 1.165 | 1.200 | 1.120 | 1.190 | 1.190 | 247,619 |
| 2024-03-05 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 127,673 |
| 2024-03-04 | 1.140 | 1.185 | 1.130 | 1.160 | 1.160 | 176,652 |
| 2024-03-01 | 1.100 | 1.160 | 1.050 | 1.105 | 1.105 | 240,029 |
| 2024-02-29 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 186,519 |
| 2024-02-28 | 1.160 | 1.160 | 1.080 | 1.130 | 1.130 | 399,187 |
| 2024-02-27 | 1.175 | 1.175 | 1.085 | 1.150 | 1.150 | 297,735 |
| 2024-02-26 | 1.160 | 1.200 | 1.130 | 1.180 | 1.180 | 212,522 |
| 2024-02-23 | 1.210 | 1.230 | 1.155 | 1.155 | 1.155 | 174,302 |
| 2024-02-22 | 1.250 | 1.310 | 1.200 | 1.205 | 1.205 | 156,288 |
| 2024-02-21 | 1.175 | 1.270 | 1.170 | 1.270 | 1.270 | 209,029 |
| 2024-02-20 | 1.205 | 1.220 | 1.165 | 1.200 | 1.200 | 166,402 |
| 2024-02-19 | 1.270 | 1.270 | 1.185 | 1.185 | 1.185 | 82,191 |
| 2024-02-16 | 1.115 | 1.280 | 1.105 | 1.280 | 1.280 | 500,375 |
| 2024-02-15 | 1.070 | 1.135 | 1.070 | 1.110 | 1.110 | 504,819 |
| 2024-02-14 | 1.080 | 1.100 | 1.055 | 1.080 | 1.080 | 322,196 |
| 2024-02-13 | 1.075 | 1.100 | 1.060 | 1.095 | 1.095 | 285,681 |
| 2024-02-12 | 1.075 | 1.100 | 1.050 | 1.100 | 1.100 | 117,514 |
| 2024-02-09 | 1.090 | 1.120 | 1.050 | 1.080 | 1.080 | 286,137 |
| 2024-02-08 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 368,838 |
| 2024-02-07 | 1.145 | 1.220 | 1.130 | 1.150 | 1.150 | 300,280 |
| 2024-02-06 | 1.195 | 1.195 | 1.110 | 1.110 | 1.110 | 273,532 |
| 2024-02-05 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 879,112 |
| 2024-02-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-02-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-01-31 | 1.160 | 1.165 | 1.120 | 1.140 | 1.140 | 105,474 |
| 2024-01-30 | 1.195 | 1.230 | 1.170 | 1.185 | 1.185 | 227,457 |
| 2024-01-29 | 1.160 | 1.170 | 1.100 | 1.170 | 1.170 | 231,045 |
| 2024-01-25 | 1.255 | 1.255 | 1.165 | 1.165 | 1.165 | 164,505 |
| 2024-01-24 | 1.240 | 1.290 | 1.220 | 1.250 | 1.250 | 342,119 |
| 2024-01-23 | 1.295 | 1.300 | 1.195 | 1.215 | 1.215 | 404,975 |
| 2024-01-22 | 1.450 | 1.460 | 1.240 | 1.300 | 1.300 | 535,105 |
| 2024-01-19 | 1.470 | 1.575 | 1.410 | 1.450 | 1.450 | 911,259 |
| 2024-01-18 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 336,511 |
| 2024-01-17 | 1.405 | 1.480 | 1.405 | 1.450 | 1.450 | 130,561 |
| 2024-01-16 | 1.410 | 1.450 | 1.395 | 1.410 | 1.410 | 221,455 |
| 2024-01-15 | 1.565 | 1.565 | 1.455 | 1.455 | 1.455 | 163,633 |
| 2024-01-12 | 1.550 | 1.595 | 1.510 | 1.550 | 1.550 | 284,102 |
| 2024-01-11 | 1.680 | 1.700 | 1.530 | 1.530 | 1.530 | 745,529 |
| 2024-01-10 | 1.820 | 1.830 | 1.700 | 1.700 | 1.700 | 436,450 |
| 2024-01-09 | 1.800 | 1.925 | 1.800 | 1.820 | 1.820 | 586,114 |
| 2024-01-08 | 1.810 | 1.870 | 1.720 | 1.780 | 1.780 | 488,858 |
| 2024-01-05 | 1.850 | 1.970 | 1.765 | 1.830 | 1.830 | 1,276,862 |
| 2024-01-04 | 1.605 | 1.840 | 1.550 | 1.830 | 1.830 | 1,289,462 |
| 2024-01-03 | 1.500 | 1.700 | 1.450 | 1.605 | 1.605 | 1,220,548 |
| 2024-01-02 | 1.390 | 1.390 | 1.330 | 1.335 | 1.335 | 218,446 |
| 2023-12-29 | 1.480 | 1.490 | 1.375 | 1.385 | 1.385 | 254,856 |
| 2023-12-28 | 1.350 | 1.540 | 1.350 | 1.470 | 1.470 | 353,190 |
| 2023-12-27 | 1.350 | 1.420 | 1.345 | 1.350 | 1.350 | 234,408 |
| 2023-12-22 | 1.190 | 1.400 | 1.190 | 1.375 | 1.375 | 286,943 |
| 2023-12-21 | 1.245 | 1.275 | 1.160 | 1.195 | 1.195 | 357,005 |
| 2023-12-20 | 1.315 | 1.315 | 1.230 | 1.240 | 1.240 | 332,923 |
| 2023-12-19 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 179,973 |
| 2023-12-18 | 1.300 | 1.360 | 1.290 | 1.305 | 1.305 | 141,027 |
| 2023-12-15 | 1.260 | 1.425 | 1.260 | 1.325 | 1.325 | 227,557 |
| 2023-12-14 | 1.330 | 1.375 | 1.290 | 1.310 | 1.310 | 187,787 |
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.