Canada Markets close in 3 hrs 38 mins

Venus Metals Corporation Limited (VMC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 10:43AM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20220.17000.17500.17000.17500.175044,361
May 23, 20220.17000.17000.17000.17000.1700820
May 20, 20220.17500.17500.17500.17500.17505,104
May 19, 20220.17500.17500.17000.17000.170016,209
May 18, 20220.18500.18500.17500.17500.175080,344
May 17, 20220.18500.18500.18500.18500.1850-
May 16, 20220.18500.18500.18500.18500.18505,000
May 13, 20220.18000.19000.18000.18000.18006,154
May 12, 20220.18250.19000.18250.19000.190056,152
May 11, 20220.17500.18500.17500.18000.180073,178
May 10, 20220.16000.16000.12000.16000.1600197,968
May 09, 20220.18000.18000.17000.17000.1700179,777
May 06, 20220.19500.19500.18500.18500.185054,284
May 05, 20220.18500.19500.18500.19500.195045,843
May 04, 20220.18500.18500.18500.18500.1850-
May 03, 20220.19500.19500.18500.18500.185094,558
May 02, 20220.19000.19500.19000.19500.195034,361
Apr 29, 20220.20000.20000.19000.19000.190062,160
Apr 28, 20220.18500.20000.18500.19000.1900135,884
Apr 27, 20220.18500.18500.18500.18500.185029,500
Apr 26, 20220.19500.19500.19000.19500.1950124,872
Apr 22, 20220.20000.20000.20000.20000.200026,761
Apr 21, 20220.20500.20500.20000.20000.200023,747
Apr 20, 20220.19750.20000.19500.20000.200087,112
Apr 19, 20220.20000.20000.19000.19000.1900244,134
Apr 14, 20220.20000.21000.19500.20000.200063,550
Apr 13, 20220.19500.19500.18000.18000.180024,875
Apr 12, 20220.18500.19500.18500.19500.195059,798
Apr 11, 20220.19500.19500.19000.19000.190086,016
Apr 08, 20220.19000.19000.18500.18500.185049,600
Apr 07, 20220.19000.19000.18500.19000.190075,371
Apr 06, 20220.19500.19500.18500.18500.18509,184
Apr 05, 20220.19000.19000.18500.18500.1850209,803
Apr 04, 20220.19000.20500.19000.20000.2000220,102
Apr 01, 20220.18000.19000.17500.19000.190064,983
Mar 31, 20220.17750.18000.17000.17500.1750173,610
Mar 30, 20220.18000.18000.17500.17500.175040,129
Mar 29, 20220.18000.18000.18000.18000.18003,000
Mar 28, 20220.17500.18000.17500.18000.180046,257
Mar 25, 20220.18000.18000.17500.17500.175019,412
Mar 24, 20220.18000.18000.18000.18000.1800390,336
Mar 23, 20220.18000.18000.18000.18000.180056,037
Mar 22, 20220.18500.18500.17500.18000.180061,092
Mar 21, 20220.17500.17500.17500.17500.1750-
Mar 18, 20220.17500.17500.17500.17500.1750-
Mar 17, 20220.17500.17500.17500.17500.175031,131
Mar 16, 20220.18500.18500.18000.18000.1800140,000
Mar 15, 20220.18500.18500.18500.18500.18509,011
Mar 14, 20220.19000.19000.19000.19000.190036,860
Mar 11, 20220.18500.19000.18500.19000.190013,205
Mar 10, 20220.18500.18500.18500.18500.185029,076
Mar 09, 20220.18500.19000.18500.18500.185082,387
Mar 08, 20220.18500.18500.18500.18500.185045,393
Mar 07, 20220.17500.18000.17500.18000.1800428,691
Mar 04, 20220.18000.18000.18000.18000.18004,555
Mar 03, 20220.18000.18000.18000.18000.180047,500
Mar 02, 20220.17500.18500.17500.18000.1800100,940
Mar 01, 20220.18000.18000.17500.17500.1750121,400
Feb 28, 20220.17500.17500.17000.17000.170058,900
Feb 25, 20220.18000.18000.18000.18000.180067,142
Feb 24, 20220.19000.20000.18000.18000.1800116,644
Feb 23, 20220.19000.19000.18750.19000.190049,992
Feb 22, 20220.19000.19000.18500.18500.185053,236
Feb 21, 20220.19000.19000.18500.18500.185044,925
Feb 18, 20220.19500.19500.19000.19000.190077,777
Feb 17, 20220.19500.19500.19500.19500.195039,999
Feb 16, 20220.19000.19000.19000.19000.19003,147
Feb 15, 20220.19500.19500.19000.19000.190058,403
Feb 14, 20220.21500.21500.19000.20000.2000140,351
Feb 11, 20220.21000.21000.20000.20000.2000394,835
Feb 10, 20220.21500.21500.21000.21500.2150414,039
Feb 09, 20220.21000.21000.20500.20500.205083,811
Feb 08, 20220.22000.24000.20500.21000.2100618,958
Feb 07, 20220.20000.22000.19000.21500.2150893,430
Feb 04, 20220.18000.18500.18000.18500.185059,655
Feb 03, 20220.18000.18000.18000.18000.180050,000
Feb 02, 20220.17500.17500.17500.17500.175022,200
Feb 01, 20220.18500.18500.17500.17500.1750115,956
Jan 31, 20220.18500.18500.18500.18500.1850952
Jan 28, 20220.18000.18500.17500.18500.185049,428
Jan 27, 20220.19000.19000.17500.17500.175056,087
Jan 25, 20220.20500.20500.19500.19500.1950113,336
Jan 24, 20220.20500.21000.20500.20500.205056,215
Jan 21, 20220.21500.21500.19500.20000.2000256,505
Jan 20, 20220.21000.22000.20000.20000.2000926,909
Jan 19, 20220.18000.18000.18000.18000.1800-
Jan 18, 20220.18000.18000.18000.18000.180089,249
Jan 17, 20220.18000.18000.18000.18000.180017,000
Jan 14, 20220.18000.18000.18000.18000.180025,000
Jan 13, 20220.17000.18000.17000.18000.180020,494
Jan 12, 20220.17000.17000.17000.17000.170030,087
Jan 11, 20220.17000.17000.16000.16000.16005,000
Jan 10, 20220.17000.17000.17000.17000.17005,500
Jan 07, 20220.17000.17000.17000.17000.1700-
Jan 06, 20220.18000.18000.17000.17000.170040,865
Jan 05, 20220.18000.18000.18000.18000.180017,100
Jan 04, 20220.17500.18000.17500.17500.17505,527
Dec 31, 20210.17500.17500.17500.17500.175011,982
Dec 30, 20210.17000.17500.17000.17500.1750125,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...