Venari Minerals NL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.027	0.027	0.024	0.026	0.261	71,216
2024-06-12	0.028	0.028	0.028	0.028	0.280	0
2024-06-11	0.029	0.029	0.027	0.028	0.280	6,106
2024-06-07	0.027	0.027	0.027	0.027	0.270	0
2024-06-06	0.027	0.027	0.027	0.027	0.270	769
2024-06-05	0.028	0.028	0.028	0.028	0.280	0
2024-06-04	0.028	0.028	0.028	0.028	0.280	1,787
2024-06-03	0.028	0.029	0.028	0.028	0.280	12,251
2024-05-31	0.029	0.029	0.028	0.029	0.289	101,452
2024-05-30	0.029	0.029	0.028	0.028	0.280	27,104
2024-05-29	0.029	0.029	0.029	0.029	0.289	12
2024-05-28	0.029	0.029	0.029	0.029	0.289	4,146
2024-05-27	0.029	0.029	0.029	0.029	0.289	0
2024-05-24	0.029	0.029	0.029	0.029	0.289	38,063
2024-05-23	0.031	0.031	0.031	0.031	0.309	0
2024-05-22	0.032	0.032	0.031	0.031	0.309	8,292
2024-05-21	0.032	0.032	0.032	0.032	0.318	0
2024-05-20	0.032	0.032	0.032	0.032	0.318	0
2024-05-17	0.032	0.032	0.032	0.032	0.318	518
2024-05-16	0.032	0.032	0.032	0.032	0.318	414
2024-05-15	0.033	0.033	0.032	0.032	0.318	27,551
2024-05-14	0.032	0.032	0.032	0.032	0.318	0
2024-05-13	0.032	0.032	0.032	0.032	0.318	4,146
2024-05-10	0.033	0.033	0.033	0.033	0.328	3,576
2024-05-09	0.032	0.032	0.032	0.032	0.318	0
2024-05-08	0.033	0.033	0.032	0.032	0.318	2,034
2024-05-07	0.037	0.037	0.037	0.037	0.367	0
2024-05-06	0.037	0.037	0.037	0.037	0.367	0
2024-05-03	0.037	0.037	0.037	0.037	0.367	3,358
2024-05-02	0.041	0.041	0.038	0.038	0.376	9,501
2024-05-01	0.043	0.043	0.043	0.043	0.425	0
2024-04-30	0.043	0.043	0.043	0.043	0.425	0
2024-04-29	0.057	0.057	0.043	0.043	0.425	225,891
2024-04-26	0.041	0.058	0.039	0.052	0.521	114,975
2024-04-24	0.039	0.040	0.039	0.040	0.396	7,410
2024-04-23	0.033	0.033	0.032	0.033	0.328	35,692
2024-04-22	0.032	0.032	0.032	0.032	0.318	7,287
2024-04-19	0.032	0.032	0.032	0.032	0.318	0
2024-04-18	0.031	0.031	0.031	0.031	0.309	0
2024-04-17	0.031	0.031	0.031	0.031	0.309	0
2024-04-16	0.031	0.031	0.031	0.031	0.309	4,664
2024-04-15	0.032	0.032	0.031	0.031	0.309	8,600
2024-04-12	0.033	0.033	0.033	0.033	0.328	0
2024-04-11	0.033	0.033	0.033	0.033	0.328	0
2024-04-10	0.032	0.033	0.032	0.033	0.328	6,256
2024-04-09	0.032	0.032	0.032	0.032	0.318	0
2024-04-08	0.031	0.032	0.031	0.032	0.318	7,635
2024-04-05	0.030	0.031	0.029	0.031	0.309	39,214
2024-04-04	0.026	0.031	0.026	0.031	0.309	23,905
2024-04-03	0.025	0.025	0.025	0.025	0.251	1,306
2024-04-02	0.026	0.026	0.025	0.025	0.251	600
2024-03-28	0.026	0.026	0.026	0.026	0.261	3,669
2024-03-27	0.026	0.026	0.026	0.026	0.261	0
2024-03-26	0.026	0.026	0.026	0.026	0.261	0
2024-03-25	0.026	0.026	0.026	0.026	0.261	0
2024-03-22	0.026	0.026	0.026	0.026	0.261	0
2024-03-21	0.026	0.026	0.026	0.026	0.261	0
2024-03-20	0.025	0.026	0.025	0.026	0.261	3,975
2024-03-19	0.024	0.024	0.024	0.024	0.241	0
2024-03-18	0.024	0.024	0.024	0.024	0.241	20,819

← NewerPage 11 of 22 · 1,271 trading daysOlder →

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.