Skip to main content
Vast Resources plc (AIM:VAST)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.120
+0.005 (4.35%)
At close: Dec 22, 2025

Vast Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20250.120.130.110.120.124.35%46,813,566
Dec 19, 20250.100.140.090.120.1215.00%340,751,400
Dec 18, 20250.090.100.100.100.105.26%20,008,139
Dec 17, 20250.090.100.090.100.109.20%59,839,080
Dec 16, 20250.090.090.090.090.09-3.33%129,014,000
Dec 15, 20250.090.100.090.090.09-36,466,270
Dec 12, 20250.100.100.090.090.09-5.26%23,216,510
Dec 11, 20250.090.100.090.100.105.56%32,852,920
Dec 10, 20250.090.100.090.090.09-4.26%87,285,667
Dec 9, 20250.100.100.090.090.09-1.05%46,333,600
Dec 8, 20250.100.110.090.100.10-2.06%94,229,490
Dec 5, 20250.090.110.090.100.105.43%98,081,240
Dec 4, 20250.100.100.090.090.09-5.15%36,865,680
Dec 3, 20250.100.110.100.100.10-4.90%43,320,500
Dec 2, 20250.100.110.090.100.107.37%179,534,900
Dec 1, 20250.110.110.090.100.10-11.21%74,113,380
Nov 28, 20250.120.120.110.110.11-6.96%82,477,720
Nov 27, 20250.110.120.110.120.12-35,194,760
Nov 26, 20250.110.120.110.120.124.55%55,189,530
Nov 25, 20250.100.120.100.110.11-1.79%312,155,300
Nov 24, 20250.130.130.110.110.11-11.81%315,234,900
Nov 21, 20250.130.140.130.130.13-5.93%138,768,300
Nov 20, 20250.140.150.130.140.14-1.46%103,354,600
Nov 19, 20250.140.150.140.140.14-5.52%180,105,000
Nov 18, 20250.140.150.130.150.159.85%327,870,100
Nov 17, 20250.180.190.130.130.13-24.57%666,387,800
Nov 14, 20250.180.190.170.180.18-2.78%115,151,300
Nov 13, 20250.190.190.180.180.18-2.70%120,093,300
Nov 12, 20250.180.190.180.190.194.52%132,107,400
Nov 11, 20250.190.200.180.180.18-4.32%177,155,000
Nov 10, 20250.180.190.180.190.191.65%295,536,900
Nov 7, 20250.190.190.180.180.18-2.67%127,251,200
Nov 6, 20250.190.190.190.190.19-36,400,350
Nov 5, 20250.190.200.190.190.19-2.60%143,633,800
Nov 4, 20250.190.200.190.190.192.67%268,047,100
Nov 3, 20250.190.200.180.190.19-2.60%73,273,230
Oct 31, 20250.200.200.190.190.19-1.54%169,205,300
Oct 30, 20250.190.200.190.200.201.56%77,212,040
Oct 29, 20250.200.210.190.190.19-6.34%125,065,000
Oct 28, 20250.200.210.200.210.212.50%92,347,760
Oct 27, 20250.190.210.190.200.202.56%108,234,300
Oct 24, 20250.200.210.190.200.20-1.02%159,655,700
Oct 23, 20250.180.260.170.200.20-24.52%628,372,400
Oct 22, 20250.260.260.220.260.26-91,500,270
Oct 21, 20250.280.300.250.260.26-3.33%68,143,920
Oct 20, 20250.260.280.260.270.273.85%27,959,980
Oct 17, 20250.260.270.250.260.26-29,900,200
Oct 16, 20250.260.270.250.260.26-0.38%29,898,980
Oct 15, 20250.270.280.250.260.26-3.33%37,541,730
Oct 14, 20250.280.290.260.270.27-3.57%35,298,590
Oct 13, 20250.280.290.260.280.281.82%41,773,210
Oct 10, 20250.290.300.270.280.28-5.17%49,057,640
Oct 9, 20250.270.310.260.290.297.41%181,675,600
Oct 8, 20250.290.300.260.270.27-6.90%58,325,410
Oct 7, 20250.290.300.280.290.29-33,144,410
Oct 6, 20250.290.300.280.290.29-0.68%22,777,920
Oct 3, 20250.300.310.280.290.29-1.02%61,497,080
Oct 2, 20250.310.320.290.300.30-3.91%104,788,400
Oct 1, 20250.330.330.310.310.31-5.54%31,576,920
Sep 30, 20250.330.330.320.330.33-0.61%54,853,230
Sep 29, 20250.340.340.310.330.33-2.39%59,061,420
Sep 26, 20250.340.350.330.340.34-0.59%29,094,750
Sep 25, 20250.340.350.330.340.340.60%96,830,360
Sep 24, 20250.340.340.330.340.34-31,961,660
Sep 23, 20250.340.350.330.340.34-0.59%88,455,830
Sep 22, 20250.340.350.330.340.34-104,950,300
Sep 19, 20250.340.350.330.340.34-34,975,350
Sep 18, 20250.340.350.330.340.34-43,667,250
Sep 17, 20250.340.350.330.340.340.60%20,924,750
Sep 16, 20250.340.340.330.340.34-0.59%71,496,640
Sep 15, 20250.370.380.320.340.34-8.92%114,006,300
Sep 12, 20250.370.380.350.370.371.37%50,789,250
Sep 11, 20250.370.380.340.370.37-54,414,370
Sep 10, 20250.350.370.340.370.373.69%39,895,020
Sep 9, 20250.360.370.350.350.35-2.22%73,684,400
Sep 8, 20250.350.370.340.360.364.35%74,142,390
Sep 5, 20250.360.370.330.350.35-3.36%56,335,230
Sep 4, 20250.350.380.330.360.363.48%249,036,900
Sep 3, 20250.350.350.340.350.35-21,358,280
Sep 2, 20250.350.360.340.350.35-1.43%22,149,590
Sep 1, 20250.350.360.340.350.351.45%61,163,520
Aug 29, 20250.350.350.340.350.35-23,253,740
Aug 28, 20250.340.350.340.350.351.47%20,602,660
Aug 27, 20250.350.360.330.340.34-2.86%23,993,600
Aug 26, 20250.340.360.330.350.352.94%58,499,030
Aug 22, 20250.340.350.330.340.34-102,906,800
Aug 21, 20250.340.350.340.340.34-15,503,680
Aug 20, 20250.340.350.330.340.34-36,464,370
Aug 19, 20250.340.350.330.340.34-36,570,820
Aug 18, 20250.350.360.330.340.34-2.86%55,316,380
Aug 15, 20250.350.360.340.350.351.45%15,458,170
Aug 14, 20250.360.360.340.350.35-2.82%34,194,920
Aug 13, 20250.350.360.340.360.364.41%74,750,240
Aug 12, 20250.350.350.330.340.34-2.86%79,149,400
Aug 11, 20250.350.350.340.350.351.45%15,584,020
Aug 8, 20250.340.350.340.350.351.47%22,288,290
Aug 7, 20250.350.360.330.340.34-2.86%51,019,000
Aug 6, 20250.340.360.330.350.352.94%34,393,500
Aug 5, 20250.340.350.330.340.34-28,355,670
Aug 4, 20250.350.360.330.340.34-2.86%30,227,280