STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0410

-0.0010

(-2.38%)

At close: 03:43PM AEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0450	0.0450	0.0410	0.0410	0.0410	175,825
May 06, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	40,911
May 03, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	25,534
May 02, 2024	0.0445	0.0450	0.0440	0.0450	0.0450	212,840
May 01, 2024	0.0450	0.0450	0.0440	0.0450	0.0450	367,073
Apr 30, 2024	0.0450	0.0450	0.0445	0.0450	0.0450	404,774
Apr 29, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	47,231
Apr 26, 2024	0.0460	0.0460	0.0450	0.0455	0.0455	27,903
Apr 24, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	654,716
Apr 23, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	202,526
Apr 22, 2024	0.0480	0.0480	0.0450	0.0470	0.0470	463,585
Apr 19, 2024	0.0510	0.0510	0.0460	0.0480	0.0480	293,212
Apr 18, 2024	0.0490	0.0520	0.0460	0.0520	0.0520	677,280
Apr 17, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	19,484
Apr 16, 2024	0.0440	0.0450	0.0420	0.0420	0.0420	525,031
Apr 15, 2024	0.0450	0.0460	0.0430	0.0460	0.0460	307,301
Apr 12, 2024	0.0460	0.0460	0.0440	0.0440	0.0440	289,958
Apr 11, 2024	0.0510	0.0510	0.0450	0.0450	0.0450	610,399
Apr 10, 2024	0.0470	0.0480	0.0460	0.0460	0.0460	199,119
Apr 09, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	147,398
Apr 08, 2024	0.0500	0.0500	0.0480	0.0480	0.0480	315,061
Apr 05, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	203,276
Apr 04, 2024	0.0440	0.0480	0.0440	0.0480	0.0480	253,876
Apr 03, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	90,000
Apr 02, 2024	0.0410	0.0450	0.0410	0.0450	0.0450	113,415
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,949
Mar 27, 2024	0.0420	0.0420	0.0390	0.0390	0.0390	23,829
Mar 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	13,000
Mar 25, 2024	0.0450	0.0500	0.0450	0.0460	0.0460	241,218
Mar 22, 2024	0.0410	0.0450	0.0370	0.0450	0.0450	207,509
Mar 21, 2024	0.0400	0.0400	0.0380	0.0390	0.0390	223,865
Mar 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	6,017
Mar 19, 2024	0.0380	0.0410	0.0370	0.0410	0.0410	217,634
Mar 18, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	96,271
Mar 15, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	114,921
Mar 14, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	481,318
Mar 13, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	273,894
Mar 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	105,078
Mar 11, 2024	0.0400	0.0420	0.0380	0.0390	0.0390	429,395
Mar 08, 2024	0.0400	0.0400	0.0370	0.0390	0.0390	489,945
Mar 07, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	872,188
Mar 06, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	72,359
Mar 05, 2024	0.0410	0.0420	0.0380	0.0400	0.0400	457,515
Mar 04, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	253,963
Mar 01, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	178,856
Feb 29, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	592,401
Feb 28, 2024	0.0390	0.0390	0.0370	0.0380	0.0380	199,016
Feb 27, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	120,711
Feb 26, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	26,583
Feb 23, 2024	0.0370	0.0380	0.0360	0.0360	0.0360	55,670
Feb 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,150
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0370	0.0400	0.0360	0.0400	0.0400	85,846
Feb 19, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	204,310
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,875
Feb 14, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	354,373
Feb 13, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	96,500
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,484
Feb 09, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	213,651
Feb 08, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	42,717
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,090
Feb 06, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	848,901
Feb 05, 2024	0.0350	0.0380	0.0340	0.0340	0.0340	285,552
Feb 02, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	286,388
Feb 01, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	219,047
Jan 31, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	31,215
Jan 30, 2024	0.0420	0.0420	0.0380	0.0380	0.0380	920,531
Jan 29, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	228,899
Jan 25, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	293,302
Jan 24, 2024	0.0440	0.0450	0.0440	0.0440	0.0440	481,489
Jan 23, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	130,830
Jan 22, 2024	0.0440	0.0470	0.0440	0.0470	0.0470	70,000
Jan 19, 2024	0.0450	0.0460	0.0430	0.0430	0.0430	501,942
Jan 18, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	98,639
Jan 17, 2024	0.0460	0.0470	0.0460	0.0460	0.0460	203,001
Jan 16, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	96,313
Jan 15, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jan 12, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jan 11, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	16,678
Jan 10, 2024	0.0510	0.0550	0.0510	0.0550	0.0550	255,200
Jan 09, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	105,594
Jan 08, 2024	0.0530	0.0540	0.0500	0.0500	0.0500	310,223
Jan 05, 2024	0.0550	0.0560	0.0550	0.0550	0.0550	145,068
Jan 04, 2024	0.0550	0.0565	0.0550	0.0550	0.0550	171,072
Jan 03, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	9,795
Jan 02, 2024	0.0550	0.0550	0.0540	0.0540	0.0540	197,534
Dec 29, 2023	0.0540	0.0550	0.0540	0.0540	0.0540	124,816
Dec 28, 2023	0.0540	0.0570	0.0540	0.0570	0.0570	65,717
Dec 27, 2023	0.0560	0.0570	0.0540	0.0540	0.0540	122,869
Dec 22, 2023	0.0560	0.0600	0.0560	0.0560	0.0560	459,596
Dec 21, 2023	0.0480	0.0580	0.0480	0.0580	0.0580	978,138
Dec 20, 2023	0.0470	0.0490	0.0460	0.0470	0.0470	856,662
Dec 19, 2023	0.0460	0.0500	0.0460	0.0470	0.0470	313,431
Dec 18, 2023	0.0450	0.0450	0.0430	0.0430	0.0430	64,356
Dec 15, 2023	0.0440	0.0450	0.0440	0.0450	0.0450	160,000
Dec 14, 2023	0.0440	0.0440	0.0420	0.0420	0.0420	29,320
Dec 13, 2023	0.0460	0.0460	0.0450	0.0450	0.0450	209,612
Dec 12, 2023	0.0460	0.0460	0.0450	0.0450	0.0450	45,144
Dec 11, 2023	0.0450	0.0460	0.0450	0.0460	0.0460	185,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,343.49+84.02(+0.38%)

S&P 5005,196.51+15.77(+0.30%)

DOW38,928.78+76.51(+0.20%)

CAD/USD0.7295-0.0026(-0.35%)

CRUDE OIL78.25-0.23(-0.29%)

Bitcoin CAD87,426.34+295.69(+0.34%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Vanadium Resources Limited (VR8.AX)

S&P/TSX
22,343.49
+84.02(+0.38%)

S&P 500
5,196.51
+15.77(+0.30%)

DOW
38,928.78
+76.51(+0.20%)

CAD/USD
0.7295
-0.0026(-0.35%)

CRUDE OIL
78.25
-0.23(-0.29%)

Bitcoin CAD
87,426.34
+295.69(+0.34%)