Venari Minerals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.015	0.015	0.015	0.015	0.150	140,203
2025-11-07	0.016	0.016	0.016	0.016	0.160	31,518
2025-11-06	0.015	0.016	0.015	0.016	0.160	54,234
2025-11-05	0.015	0.015	0.015	0.015	0.150	125,868
2025-11-04	0.017	0.017	0.016	0.016	0.160	87,833
2025-11-03	0.017	0.017	0.016	0.016	0.160	271,498
2025-10-31	0.017	0.018	0.017	0.018	0.180	243,919
2025-10-30	0.017	0.017	0.017	0.017	0.170	100,000
2025-10-29	0.017	0.017	0.017	0.017	0.170	5,882
2025-10-28	0.018	0.018	0.017	0.018	0.180	118,089
2025-10-27	0.019	0.019	0.017	0.019	0.190	438,889
2025-10-24	0.017	0.018	0.017	0.018	0.180	247,120
2025-10-23	0.017	0.018	0.017	0.018	0.180	165,139
2025-10-22	0.018	0.018	0.016	0.016	0.160	261,185
2025-10-21	0.018	0.018	0.017	0.017	0.170	122,026
2025-10-20	0.018	0.018	0.018	0.018	0.180	8,349
2025-10-17	0.018	0.018	0.018	0.018	0.180	121,987
2025-10-16	0.018	0.018	0.017	0.018	0.180	322,813
2025-10-15	0.017	0.018	0.017	0.017	0.170	140,042
2025-10-14	0.017	0.017	0.017	0.017	0.170	164,860
2025-10-13	0.017	0.017	0.016	0.017	0.165	195,283
2025-10-10	0.018	0.018	0.018	0.018	0.180	90,942
2025-10-09	0.017	0.019	0.017	0.018	0.180	633,543
2025-10-08	0.019	0.020	0.019	0.020	0.200	7,022
2025-10-07	0.019	0.020	0.018	0.018	0.180	300,123
2025-10-06	0.018	0.019	0.018	0.019	0.190	19,830
2025-10-03	0.019	0.019	0.018	0.018	0.180	3,172
2025-10-02	0.017	0.020	0.017	0.018	0.180	204,407
2025-10-01	0.018	0.018	0.017	0.017	0.170	243,966
2025-09-30	0.019	0.019	0.019	0.019	0.190	0
2025-09-29	0.020	0.020	0.019	0.019	0.190	142,778
2025-09-26	0.019	0.020	0.017	0.019	0.190	285,627
2025-09-25	0.017	0.019	0.017	0.019	0.190	222,775
2025-09-24	0.020	0.020	0.015	0.016	0.160	1,327,505
2025-09-23	0.022	0.022	0.020	0.021	0.210	85,556
2025-09-22	0.020	0.022	0.019	0.022	0.220	60,669
2025-09-19	0.020	0.022	0.019	0.020	0.200	469,619
2025-09-18	0.019	0.020	0.018	0.019	0.190	101,921
2025-09-17	0.018	0.018	0.018	0.018	0.180	107,777
2025-09-16	0.019	0.020	0.019	0.019	0.190	152,677
2025-09-15	0.018	0.020	0.018	0.020	0.200	290,320
2025-09-12	0.016	0.019	0.016	0.018	0.180	146,753
2025-09-11	0.015	0.016	0.015	0.015	0.150	53,013
2025-09-10	0.015	0.015	0.015	0.015	0.150	0
2025-09-09	0.014	0.015	0.014	0.015	0.150	52,386
2025-09-08	0.015	0.015	0.015	0.015	0.150	54,500
2025-09-05	0.016	0.016	0.015	0.016	0.155	7,808
2025-09-04	0.016	0.016	0.015	0.015	0.150	49,978
2025-09-03	0.017	0.017	0.016	0.016	0.160	113,245
2025-09-02	0.017	0.017	0.017	0.017	0.170	88,599
2025-09-01	0.016	0.016	0.016	0.016	0.160	53,400
2025-08-29	0.015	0.015	0.015	0.015	0.150	6,896
2025-08-28	0.016	0.016	0.016	0.016	0.160	0
2025-08-27	0.015	0.016	0.015	0.016	0.160	36,506
2025-08-26	0.015	0.015	0.015	0.015	0.150	5,000
2025-08-25	0.015	0.015	0.014	0.015	0.150	111,630
2025-08-22	0.015	0.015	0.015	0.015	0.150	41,071
2025-08-21	0.015	0.015	0.015	0.015	0.150	23,480
2025-08-20	0.016	0.016	0.015	0.015	0.150	311,962
2025-08-19	0.017	0.017	0.017	0.017	0.170	4,315

← NewerPage 5 of 22 · 1,270 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.