Viridis Mining and Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.290 | 1.305 | 1.210 | 1.275 | 1.275 | 895,947 |
| 2025-11-04 | 1.305 | 1.325 | 1.185 | 1.300 | 1.300 | 926,631 |
| 2025-11-03 | 1.340 | 1.400 | 1.295 | 1.300 | 1.300 | 529,649 |
| 2025-10-31 | 1.355 | 1.440 | 1.350 | 1.380 | 1.380 | 698,817 |
| 2025-10-30 | 1.460 | 1.460 | 1.320 | 1.340 | 1.340 | 735,607 |
| 2025-10-29 | 1.330 | 1.385 | 1.270 | 1.385 | 1.385 | 641,115 |
| 2025-10-28 | 1.400 | 1.405 | 1.240 | 1.295 | 1.295 | 2,199,851 |
| 2025-10-27 | 1.590 | 1.590 | 1.320 | 1.355 | 1.355 | 1,946,559 |
| 2025-10-24 | 1.690 | 1.720 | 1.620 | 1.625 | 1.625 | 1,075,855 |
| 2025-10-23 | 1.625 | 1.645 | 1.515 | 1.625 | 1.625 | 1,096,531 |
| 2025-10-22 | 1.705 | 1.765 | 1.600 | 1.660 | 1.660 | 1,347,220 |
| 2025-10-21 | 1.940 | 1.985 | 1.810 | 1.845 | 1.845 | 894,572 |
| 2025-10-20 | 1.805 | 1.890 | 1.765 | 1.890 | 1.890 | 715,812 |
| 2025-10-17 | 2.030 | 2.040 | 1.805 | 1.840 | 1.840 | 1,191,721 |
| 2025-10-16 | 2.020 | 2.060 | 1.895 | 2.060 | 2.060 | 945,782 |
| 2025-10-15 | 2.190 | 2.190 | 1.985 | 2.060 | 2.060 | 909,659 |
| 2025-10-14 | 1.805 | 2.150 | 1.805 | 2.110 | 2.110 | 3,195,450 |
| 2025-10-13 | 1.790 | 1.920 | 1.750 | 1.785 | 1.785 | 2,245,363 |
| 2025-10-10 | 1.800 | 1.850 | 1.715 | 1.755 | 1.755 | 996,915 |
| 2025-10-09 | 1.635 | 1.850 | 1.610 | 1.785 | 1.785 | 1,856,521 |
| 2025-10-08 | 1.580 | 1.650 | 1.560 | 1.640 | 1.640 | 664,934 |
| 2025-10-07 | 1.550 | 1.640 | 1.540 | 1.560 | 1.560 | 780,918 |
| 2025-10-06 | 1.410 | 1.555 | 1.410 | 1.535 | 1.535 | 1,260,459 |
| 2025-10-03 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 1,100,104 |
| 2025-10-02 | 1.460 | 1.465 | 1.360 | 1.375 | 1.375 | 1,077,026 |
| 2025-10-01 | 1.430 | 1.480 | 1.410 | 1.470 | 1.470 | 529,893 |
| 2025-09-30 | 1.475 | 1.495 | 1.425 | 1.450 | 1.450 | 841,189 |
| 2025-09-29 | 1.580 | 1.580 | 1.450 | 1.470 | 1.470 | 1,740,776 |
| 2025-09-26 | 1.625 | 1.705 | 1.615 | 1.680 | 1.680 | 1,324,537 |
| 2025-09-25 | 1.550 | 1.652 | 1.500 | 1.625 | 1.625 | 1,240,567 |
| 2025-09-24 | 1.500 | 1.555 | 1.500 | 1.520 | 1.520 | 836,279 |
| 2025-09-23 | 1.460 | 1.525 | 1.460 | 1.485 | 1.485 | 1,140,683 |
| 2025-09-22 | 1.520 | 1.530 | 1.415 | 1.450 | 1.450 | 671,221 |
| 2025-09-19 | 1.435 | 1.575 | 1.435 | 1.505 | 1.505 | 1,561,725 |
| 2025-09-18 | 1.380 | 1.435 | 1.345 | 1.420 | 1.420 | 829,325 |
| 2025-09-17 | 1.315 | 1.390 | 1.305 | 1.380 | 1.380 | 603,486 |
| 2025-09-16 | 1.320 | 1.345 | 1.275 | 1.275 | 1.275 | 458,011 |
| 2025-09-15 | 1.225 | 1.315 | 1.200 | 1.290 | 1.290 | 624,109 |
| 2025-09-12 | 1.255 | 1.300 | 1.200 | 1.230 | 1.230 | 516,158 |
| 2025-09-11 | 1.345 | 1.345 | 1.200 | 1.255 | 1.255 | 1,019,376 |
| 2025-09-10 | 1.350 | 1.430 | 1.320 | 1.330 | 1.330 | 271,037 |
| 2025-09-09 | 1.440 | 1.460 | 1.350 | 1.370 | 1.370 | 330,054 |
| 2025-09-08 | 1.300 | 1.445 | 1.300 | 1.425 | 1.425 | 489,150 |
| 2025-09-05 | 1.335 | 1.345 | 1.275 | 1.295 | 1.295 | 412,074 |
| 2025-09-04 | 1.335 | 1.390 | 1.300 | 1.315 | 1.315 | 237,394 |
| 2025-09-03 | 1.370 | 1.400 | 1.315 | 1.340 | 1.340 | 339,485 |
| 2025-09-02 | 1.380 | 1.415 | 1.350 | 1.385 | 1.385 | 427,084 |
| 2025-09-01 | 1.450 | 1.450 | 1.360 | 1.390 | 1.390 | 910,844 |
| 2025-08-29 | 1.300 | 1.500 | 1.300 | 1.470 | 1.470 | 1,687,023 |
| 2025-08-28 | 1.335 | 1.335 | 1.270 | 1.295 | 1.295 | 494,445 |
| 2025-08-27 | 1.320 | 1.370 | 1.280 | 1.320 | 1.320 | 444,212 |
| 2025-08-26 | 1.370 | 1.380 | 1.280 | 1.320 | 1.320 | 959,053 |
| 2025-08-25 | 1.260 | 1.330 | 1.250 | 1.330 | 1.330 | 1,420,675 |
| 2025-08-22 | 1.180 | 1.275 | 1.180 | 1.245 | 1.245 | 1,097,651 |
| 2025-08-21 | 1.290 | 1.290 | 1.055 | 1.195 | 1.195 | 3,419,208 |
| 2025-08-20 | 1.420 | 1.420 | 1.175 | 1.270 | 1.270 | 2,702,259 |
| 2025-08-19 | 1.335 | 1.440 | 1.310 | 1.400 | 1.400 | 611,619 |
| 2025-08-18 | 1.400 | 1.400 | 1.245 | 1.310 | 1.310 | 749,309 |
| 2025-08-15 | 1.205 | 1.420 | 1.195 | 1.335 | 1.335 | 1,100,254 |
| 2025-08-14 | 1.140 | 1.190 | 1.135 | 1.180 | 1.180 | 683,905 |
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.