Vault Minerals Limited (ASX:VAU)
Australia
· Delayed Price · Currency is AUD 4.920
+0.020 (0.41%)
At close: Dec 5, 2025
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.11 | 5.12 | 4.90 | 4.92 | 4.92 | 0.41% | 3,076,462 |
| Dec 4, 2025 | 5.10 | 5.11 | 4.83 | 4.90 | 4.90 | -3.54% | 3,735,921 |
| Dec 3, 2025 | 5.07 | 5.15 | 5.02 | 5.08 | 5.08 | 0.20% | 3,242,486 |
| Dec 2, 2025 | 5.01 | 5.18 | 5.01 | 5.07 | 5.07 | 0.60% | 2,906,784 |
| Dec 1, 2025 | 5.10 | 5.14 | 5.00 | 5.04 | 5.04 | 0.80% | 5,504,561 |
| Nov 28, 2025 | 4.87 | 5.05 | 4.87 | 5.00 | 5.00 | 2.67% | 6,068,927 |
| Nov 27, 2025 | 5.09 | 5.10 | 4.82 | 4.87 | 4.87 | -3.56% | 2,934,384 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.54% | - |
| Nov 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.28% | - |
| Nov 17, 2025 | 4.97 | 5.01 | 4.88 | 4.91 | 4.91 | -2.58% | 4,533,090 |
| Nov 14, 2025 | 5.01 | 5.05 | 4.91 | 5.04 | 5.04 | -2.52% | 2,876,053 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.14 | 5.17 | 5.17 | 1.27% | 5,755,369 |
| Nov 12, 2025 | 5.04 | 5.10 | 4.99 | 5.10 | 5.10 | 1.96% | 3,992,372 |
| Nov 11, 2025 | 4.97 | 5.02 | 4.91 | 5.01 | 5.01 | 2.67% | 5,748,187 |
| Nov 10, 2025 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 4.88% | 3,139,919 |
| Nov 7, 2025 | 4.65 | 4.78 | 4.62 | 4.65 | 4.65 | - | 3,098,413 |
| Nov 6, 2025 | 4.62 | 4.71 | 4.56 | 4.65 | 4.65 | 2.88% | 3,331,303 |
| Nov 5, 2025 | 4.52 | 4.55 | 4.39 | 4.52 | 4.52 | -2.10% | 3,936,801 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | -2.08% | 7,095,969 |
| Nov 3, 2025 | 4.68 | 4.75 | 4.58 | 4.71 | 4.71 | -0.67% | 4,052,407 |
| Oct 31, 2025 | 4.62 | 4.78 | 4.62 | 4.75 | 4.75 | 5.80% | 5,174,207 |
| Oct 30, 2025 | 4.52 | 4.58 | 4.49 | 4.49 | 4.49 | -2.82% | 5,183,007 |
| Oct 29, 2025 | 4.52 | 4.62 | 4.45 | 4.62 | 4.62 | 2.90% | 4,453,799 |
| Oct 28, 2025 | 4.39 | 4.49 | 4.32 | 4.49 | 4.49 | -4.84% | 7,118,572 |
| Oct 27, 2025 | 4.71 | 4.75 | 4.60 | 4.71 | 4.71 | 1.40% | 5,018,073 |
| Oct 24, 2025 | 4.68 | 4.71 | 4.58 | 4.65 | 4.65 | 0.72% | 7,246,919 |
| Oct 23, 2025 | 4.42 | 4.69 | 4.39 | 4.62 | 4.62 | 2.15% | 5,696,163 |
| Oct 22, 2025 | 4.55 | 4.55 | 4.32 | 4.52 | 4.52 | -9.15% | 7,112,027 |
| Oct 21, 2025 | 5.04 | 5.04 | 4.91 | 4.97 | 4.97 | 2.01% | 4,265,839 |
| Oct 20, 2025 | 4.88 | 4.91 | 4.78 | 4.88 | 4.88 | -4.47% | 6,930,324 |
| Oct 17, 2025 | 5.14 | 5.17 | 4.97 | 5.10 | 5.10 | 2.61% | 10,886,952 |
| Oct 16, 2025 | 4.81 | 5.01 | 4.78 | 4.97 | 4.97 | 4.81% | 6,427,319 |
| Oct 15, 2025 | 4.68 | 4.81 | 4.62 | 4.75 | 4.75 | 2.82% | 6,425,004 |
| Oct 14, 2025 | 4.55 | 4.71 | 4.50 | 4.62 | 4.62 | 3.64% | 8,890,149 |
| Oct 13, 2025 | 4.52 | 4.65 | 4.45 | 4.45 | 4.45 | - | 7,379,641 |
| Oct 10, 2025 | 4.52 | 4.55 | 4.42 | 4.45 | 4.45 | -4.85% | 5,494,281 |
| Oct 9, 2025 | 4.75 | 4.76 | 4.62 | 4.68 | 4.68 | -1.37% | 5,380,499 |
| Oct 8, 2025 | 4.75 | 4.76 | 4.58 | 4.75 | 4.75 | -1.35% | 9,482,069 |
| Oct 7, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.81 | 3.49% | 7,314,523 |
| Oct 6, 2025 | 4.45 | 4.71 | 4.45 | 4.65 | 4.65 | 4.38% | 6,721,773 |
| Oct 3, 2025 | 4.36 | 4.45 | 4.32 | 4.45 | 4.45 | - | 3,797,401 |
| Oct 2, 2025 | 4.32 | 4.52 | 4.32 | 4.45 | 4.45 | 3.01% | 7,049,633 |
| Oct 1, 2025 | 4.29 | 4.36 | 4.19 | 4.32 | 4.32 | 0.77% | 7,495,630 |
| Sep 30, 2025 | 4.36 | 4.37 | 4.24 | 4.29 | 4.29 | -1.49% | 8,349,669 |
| Sep 29, 2025 | 4.32 | 4.36 | 4.23 | 4.36 | 4.36 | 2.28% | 5,787,827 |
| Sep 26, 2025 | 4.10 | 4.26 | 4.06 | 4.26 | 4.26 | 3.15% | 5,418,990 |
| Sep 25, 2025 | 4.16 | 4.26 | 4.13 | 4.13 | 4.13 | -3.78% | 9,901,243 |
| Sep 24, 2025 | 4.16 | 4.29 | 4.13 | 4.29 | 4.29 | - | 7,374,313 |
| Sep 23, 2025 | 4.42 | 4.49 | 4.16 | 4.29 | 4.29 | -4.35% | 19,345,923 |
| Sep 22, 2025 | 4.36 | 4.62 | 4.36 | 4.49 | 4.49 | 4.55% | 10,739,256 |
| Sep 19, 2025 | 4.36 | 4.42 | 4.29 | 4.29 | 4.29 | - | 49,311,999 |
| Sep 18, 2025 | 4.23 | 4.32 | 4.16 | 4.29 | 4.29 | 1.54% | 6,669,633 |
| Sep 17, 2025 | 4.29 | 4.29 | 4.16 | 4.23 | 4.23 | -0.78% | 8,522,821 |
| Sep 16, 2025 | 4.26 | 4.32 | 4.19 | 4.26 | 4.26 | 1.55% | 9,335,081 |
| Sep 15, 2025 | 4.16 | 4.26 | 4.11 | 4.19 | 4.19 | -2.26% | 8,189,246 |
| Sep 12, 2025 | 4.23 | 4.29 | 4.19 | 4.29 | 4.29 | 2.31% | 8,923,721 |
| Sep 11, 2025 | 4.23 | 4.29 | 4.16 | 4.19 | 4.19 | 1.57% | 10,089,855 |
| Sep 10, 2025 | 3.97 | 4.16 | 3.93 | 4.13 | 4.13 | 1.60% | 9,722,855 |
| Sep 9, 2025 | 3.93 | 4.10 | 3.91 | 4.06 | 4.06 | 4.18% | 8,887,490 |
| Sep 8, 2025 | 3.97 | 4.03 | 3.88 | 3.90 | 3.90 | - | 9,027,264 |
| Sep 5, 2025 | 3.74 | 3.93 | 3.67 | 3.90 | 3.90 | 5.26% | 7,575,659 |
| Sep 4, 2025 | 3.77 | 3.82 | 3.64 | 3.71 | 3.71 | - | 8,313,639 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.67 | 3.71 | 3.71 | 0.87% | 8,768,458 |
| Sep 2, 2025 | 3.67 | 3.74 | 3.64 | 3.67 | 3.67 | -0.86% | 6,007,053 |
| Sep 1, 2025 | 3.54 | 3.74 | 3.52 | 3.71 | 3.71 | 6.53% | 8,679,246 |
| Aug 29, 2025 | 3.48 | 3.49 | 3.39 | 3.48 | 3.48 | 0.96% | 5,850,609 |
| Aug 28, 2025 | 3.45 | 3.46 | 3.38 | 3.45 | 3.45 | - | 6,117,119 |
| Aug 27, 2025 | 3.45 | 3.46 | 3.38 | 3.45 | 3.45 | 1.92% | 13,076,147 |
| Aug 26, 2025 | 3.25 | 3.38 | 3.19 | 3.38 | 3.38 | 5.03% | 7,820,936 |
| Aug 25, 2025 | 3.25 | 3.35 | 3.19 | 3.22 | 3.22 | - | 9,512,743 |
| Aug 22, 2025 | 3.12 | 3.25 | 3.09 | 3.22 | 3.22 | 5.34% | 10,383,799 |
| Aug 21, 2025 | 2.93 | 3.12 | 2.91 | 3.06 | 3.06 | 11.90% | 14,383,523 |
| Aug 20, 2025 | 2.67 | 2.73 | 2.60 | 2.73 | 2.73 | - | 4,332,327 |
| Aug 19, 2025 | 2.76 | 2.80 | 2.73 | 2.73 | 2.73 | -1.19% | 1,914,449 |
| Aug 18, 2025 | 2.83 | 2.87 | 2.74 | 2.76 | 2.76 | -1.14% | 3,777,630 |
| Aug 15, 2025 | 2.76 | 2.86 | 2.73 | 2.80 | 2.80 | 1.16% | 3,778,546 |
| Aug 14, 2025 | 2.80 | 2.86 | 2.73 | 2.76 | 2.76 | - | 6,459,755 |
| Aug 13, 2025 | 2.73 | 2.80 | 2.71 | 2.76 | 2.76 | 1.21% | 2,373,801 |
| Aug 12, 2025 | 2.70 | 2.73 | 2.67 | 2.73 | 2.73 | - | 2,545,863 |
| Aug 11, 2025 | 2.70 | 2.73 | 2.67 | 2.73 | 2.73 | -2.33% | 3,382,106 |
| Aug 8, 2025 | 2.83 | 2.86 | 2.73 | 2.80 | 2.80 | 2.38% | 6,036,856 |
| Aug 7, 2025 | 2.67 | 2.76 | 2.65 | 2.73 | 2.73 | 3.68% | 5,030,666 |
| Aug 6, 2025 | 2.63 | 2.70 | 2.63 | 2.63 | 2.63 | 1.27% | 5,392,747 |
| Aug 5, 2025 | 2.60 | 2.63 | 2.57 | 2.60 | 2.60 | 1.25% | 4,519,704 |
| Aug 4, 2025 | 2.50 | 2.60 | 2.44 | 2.57 | 2.57 | 6.78% | 5,370,652 |
| Aug 1, 2025 | 2.41 | 2.44 | 2.39 | 2.41 | 2.41 | 1.35% | 6,267,107 |
| Jul 31, 2025 | 2.37 | 2.44 | 2.34 | 2.37 | 2.37 | -2.67% | 5,070,149 |
| Jul 30, 2025 | 2.44 | 2.47 | 2.39 | 2.44 | 2.44 | -1.30% | 8,633,556 |
| Jul 29, 2025 | 2.44 | 2.47 | 2.35 | 2.47 | 2.47 | - | 4,890,759 |
| Jul 28, 2025 | 2.54 | 2.58 | 2.47 | 2.47 | 2.47 | -3.82% | 3,672,695 |
| Jul 25, 2025 | 2.60 | 2.63 | 2.57 | 2.57 | 2.57 | -2.47% | 4,442,532 |
| Jul 24, 2025 | 2.60 | 2.67 | 2.55 | 2.63 | 2.63 | - | 4,828,767 |
| Jul 23, 2025 | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -1.20% | 4,504,575 |
| Jul 22, 2025 | 2.60 | 2.76 | 2.60 | 2.67 | 2.67 | 3.78% | 4,670,421 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.54 | 2.57 | 2.57 | - | 2,283,347 |