Vault Minerals Limited (ASX:VAU)
Australia
· Delayed Price · Currency is AUD 4.720
+0.070 (1.51%)
Apr 29, 2026, 3:40 PM AEST
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.72 | 4.62 | 4.63 | - | -3.44% | 827,701 |
| Apr 27, 2026 | 4.70 | 4.81 | 4.69 | 4.79 | 4.79 | 1.05% | 2,099,586 |
| Apr 24, 2026 | 4.94 | 4.95 | 4.72 | 4.74 | 4.74 | -5.01% | 3,998,185 |
| Apr 23, 2026 | 4.98 | 5.10 | 4.83 | 4.99 | 4.99 | 2.25% | 6,999,425 |
| Apr 22, 2026 | 4.65 | 4.90 | 4.65 | 4.88 | 4.88 | 2.95% | 4,251,671 |
| Apr 21, 2026 | 4.71 | 4.76 | 4.66 | 4.74 | 4.74 | 0.64% | 4,088,210 |
| Apr 20, 2026 | 4.57 | 4.80 | 4.54 | 4.71 | 4.71 | 1.73% | 3,881,031 |
| Apr 17, 2026 | 4.60 | 4.64 | 4.52 | 4.63 | 4.63 | -0.86% | 2,748,409 |
| Apr 16, 2026 | 4.64 | 4.74 | 4.56 | 4.67 | 4.67 | - | 7,704,704 |
| Apr 15, 2026 | 4.66 | 4.70 | 4.59 | 4.67 | 4.67 | 3.32% | 3,730,786 |
| Apr 14, 2026 | 4.53 | 4.55 | 4.41 | 4.52 | 4.52 | - | 4,223,411 |
| Apr 13, 2026 | 4.42 | 4.53 | 4.38 | 4.52 | 4.52 | -2.16% | 3,873,767 |
| Apr 10, 2026 | 4.55 | 4.65 | 4.46 | 4.62 | 4.62 | 0.43% | 3,382,529 |
| Apr 9, 2026 | 4.40 | 4.65 | 4.33 | 4.60 | 4.60 | 1.32% | 4,807,141 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.42 | 4.54 | 4.54 | 7.84% | 6,332,109 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.14 | 4.21 | 4.21 | 2.18% | 4,601,642 |
| Apr 2, 2026 | 4.51 | 4.54 | 4.09 | 4.12 | 4.12 | -5.94% | 5,996,280 |
| Apr 1, 2026 | 4.37 | 4.41 | 4.29 | 4.38 | 4.38 | 5.04% | 5,238,242 |
| Mar 31, 2026 | 4.01 | 4.18 | 3.89 | 4.17 | 4.17 | 4.51% | 6,899,386 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.85 | 3.99 | 3.99 | 0.76% | 5,067,216 |
| Mar 27, 2026 | 3.86 | 4.00 | 3.80 | 3.96 | 3.96 | -0.75% | 6,541,201 |
| Mar 26, 2026 | 4.00 | 4.03 | 3.92 | 3.99 | 3.99 | -0.75% | 6,868,159 |
| Mar 25, 2026 | 3.77 | 4.03 | 3.75 | 4.02 | 4.02 | 10.44% | 8,974,669 |
| Mar 24, 2026 | 3.86 | 3.91 | 3.63 | 3.64 | 3.64 | 0.83% | 8,051,442 |
| Mar 23, 2026 | 3.70 | 3.74 | 3.59 | 3.61 | 3.61 | -6.96% | 9,205,592 |
| Mar 20, 2026 | 3.98 | 4.07 | 3.88 | 3.88 | 3.88 | -6.05% | 23,749,870 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.10 | 4.13 | 4.13 | -10.61% | 7,655,928 |
| Mar 18, 2026 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | -0.86% | 5,427,879 |
| Mar 17, 2026 | 4.65 | 4.66 | 4.51 | 4.66 | 4.66 | -0.21% | 5,920,151 |
| Mar 16, 2026 | 4.74 | 4.79 | 4.54 | 4.67 | 4.67 | -5.47% | 8,606,404 |
| Mar 13, 2026 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -2.56% | 4,906,882 |
| Mar 12, 2026 | 5.06 | 5.14 | 5.02 | 5.07 | 5.07 | -1.93% | 2,753,140 |
| Mar 11, 2026 | 5.28 | 5.31 | 5.10 | 5.17 | 5.17 | 1.17% | 3,824,391 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.02 | 5.11 | 5.11 | 0.39% | 3,195,684 |
| Mar 9, 2026 | 5.19 | 5.23 | 5.06 | 5.09 | 5.02 | -2.68% | 8,260,490 |
| Mar 6, 2026 | 5.30 | 5.36 | 5.21 | 5.23 | 5.16 | -4.56% | 3,935,841 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.42 | 5.48 | 5.40 | -1.97% | 6,961,993 |
| Mar 4, 2026 | 5.34 | 5.66 | 5.27 | 5.59 | 5.51 | -2.78% | 7,026,944 |
| Mar 3, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | 5.67 | -3.52% | 4,065,597 |
| Mar 2, 2026 | 6.08 | 6.18 | 5.91 | 5.96 | 5.88 | 1.36% | 5,529,151 |
| Feb 27, 2026 | 5.97 | 6.12 | 5.87 | 5.88 | 5.80 | 1.38% | 8,040,773 |
| Feb 26, 2026 | 5.94 | 5.95 | 5.67 | 5.80 | 5.72 | 0.87% | 4,077,767 |
| Feb 25, 2026 | 5.74 | 5.84 | 5.71 | 5.75 | 5.67 | 0.17% | 3,935,736 |
| Feb 24, 2026 | 5.79 | 5.93 | 5.61 | 5.74 | 5.66 | 0.70% | 3,772,009 |
| Feb 23, 2026 | 5.56 | 5.74 | 5.52 | 5.70 | 5.62 | 4.20% | 3,076,893 |
| Feb 20, 2026 | 5.47 | 5.54 | 5.38 | 5.47 | 5.39 | 0.55% | 2,504,797 |
| Feb 19, 2026 | 5.61 | 5.61 | 5.39 | 5.44 | 5.37 | 1.12% | 3,012,215 |
| Feb 18, 2026 | 5.39 | 5.41 | 5.29 | 5.38 | 5.31 | -1.10% | 3,965,337 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.39 | 5.44 | 5.37 | -1.63% | 3,115,200 |
| Feb 16, 2026 | 5.72 | 5.75 | 5.50 | 5.53 | 5.45 | -1.43% | 4,461,621 |
| Feb 13, 2026 | 5.41 | 5.63 | 5.33 | 5.61 | 5.53 | -3.61% | 4,778,072 |
| Feb 12, 2026 | 5.76 | 5.83 | 5.64 | 5.82 | 5.74 | 1.04% | 12,101,630 |
| Feb 11, 2026 | 5.46 | 5.78 | 5.44 | 5.76 | 5.68 | 4.73% | 3,324,633 |
| Feb 10, 2026 | 5.44 | 5.54 | 5.37 | 5.50 | 5.42 | 2.61% | 4,183,196 |
| Feb 9, 2026 | 5.30 | 5.39 | 5.22 | 5.36 | 5.29 | 5.51% | 4,856,581 |
| Feb 6, 2026 | 5.26 | 5.29 | 5.04 | 5.08 | 5.01 | -4.87% | 5,736,411 |
| Feb 5, 2026 | 5.41 | 5.60 | 5.22 | 5.34 | 5.27 | -4.98% | 7,607,827 |
| Feb 4, 2026 | 5.56 | 5.66 | 5.50 | 5.62 | 5.54 | 3.12% | 5,803,505 |
| Feb 3, 2026 | 5.40 | 5.56 | 5.33 | 5.45 | 5.38 | 0.93% | 6,607,407 |
| Feb 2, 2026 | 5.34 | 5.47 | 5.18 | 5.40 | 5.33 | -8.16% | 9,412,655 |
| Jan 30, 2026 | 6.07 | 6.08 | 5.70 | 5.88 | 5.80 | -5.92% | 9,033,560 |
| Jan 29, 2026 | 6.19 | 6.27 | 6.05 | 6.25 | 6.16 | 1.13% | 5,286,734 |
| Jan 28, 2026 | 6.03 | 6.20 | 5.98 | 6.18 | 6.10 | 3.00% | 5,045,814 |
| Jan 27, 2026 | 6.00 | 6.04 | 5.89 | 6.00 | 5.92 | 2.56% | 6,292,565 |
| Jan 23, 2026 | 5.95 | 6.01 | 5.84 | 5.85 | 5.77 | 3.17% | 6,291,948 |
| Jan 22, 2026 | 6.11 | 6.15 | 5.64 | 5.67 | 5.59 | -9.86% | 10,527,980 |
| Jan 21, 2026 | 6.18 | 6.30 | 6.01 | 6.29 | 6.20 | 3.80% | 6,995,784 |
| Jan 20, 2026 | 5.95 | 6.06 | 5.93 | 6.06 | 5.98 | - | 3,864,019 |
| Jan 19, 2026 | 5.93 | 6.07 | 5.91 | 6.06 | 5.98 | 2.54% | 5,150,600 |
| Jan 16, 2026 | 5.89 | 5.99 | 5.80 | 5.91 | 5.83 | 0.17% | 3,705,038 |
| Jan 15, 2026 | 5.86 | 6.04 | 5.80 | 5.90 | 5.82 | 0.68% | 5,409,444 |
| Jan 14, 2026 | 5.84 | 5.91 | 5.71 | 5.86 | 5.78 | 1.03% | 4,033,260 |
| Jan 13, 2026 | 5.71 | 5.83 | 5.70 | 5.80 | 5.72 | 2.65% | 3,873,906 |
| Jan 12, 2026 | 5.60 | 5.73 | 5.54 | 5.65 | 5.57 | 0.53% | 3,820,059 |
| Jan 9, 2026 | 5.65 | 5.74 | 5.58 | 5.62 | 5.54 | 0.18% | 2,208,515 |
| Jan 8, 2026 | 5.62 | 5.70 | 5.58 | 5.61 | 5.53 | -1.75% | 3,947,993 |
| Jan 7, 2026 | 5.76 | 5.80 | 5.64 | 5.71 | 5.63 | -0.35% | 3,470,737 |
| Jan 6, 2026 | 5.69 | 5.76 | 5.66 | 5.73 | 5.65 | 2.14% | 4,571,631 |
| Jan 5, 2026 | 5.48 | 5.61 | 5.43 | 5.61 | 5.53 | 2.37% | 3,119,382 |
| Jan 2, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.40 | 0.37% | 1,374,190 |
| Dec 31, 2025 | 5.36 | 5.49 | 5.36 | 5.46 | 5.38 | 0.92% | 1,309,346 |
| Dec 30, 2025 | 5.24 | 5.46 | 5.16 | 5.41 | 5.34 | -0.37% | 3,088,207 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.36 | 5.43 | 5.36 | -0.18% | 3,350,243 |
| Dec 24, 2025 | 5.57 | 5.57 | 5.41 | 5.44 | 5.37 | -1.63% | 1,545,444 |
| Dec 23, 2025 | 5.56 | 5.63 | 5.48 | 5.53 | 5.45 | -0.72% | 4,202,701 |
| Dec 22, 2025 | 5.46 | 5.58 | 5.37 | 5.57 | 5.49 | 3.34% | 3,861,283 |
| Dec 19, 2025 | 5.50 | 5.51 | 5.24 | 5.39 | 5.32 | 1.32% | 10,672,910 |
| Dec 18, 2025 | 5.30 | 5.39 | 5.23 | 5.32 | 5.25 | -1.30% | 5,149,911 |
| Dec 17, 2025 | 5.24 | 5.46 | 5.23 | 5.39 | 5.32 | 2.67% | 5,523,370 |
| Dec 16, 2025 | 5.24 | 5.36 | 5.20 | 5.25 | 5.18 | -0.94% | 4,698,390 |
| Dec 15, 2025 | 5.34 | 5.40 | 5.24 | 5.30 | 5.23 | -0.93% | 4,024,183 |
| Dec 12, 2025 | 5.20 | 5.35 | 5.17 | 5.35 | 5.28 | 6.36% | 4,184,940 |
| Dec 11, 2025 | 5.07 | 5.17 | 5.00 | 5.03 | 4.96 | 1.82% | 2,596,878 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.83 | 4.94 | 4.87 | 3.35% | 3,893,477 |
| Dec 9, 2025 | 4.76 | 4.84 | 4.71 | 4.78 | 4.71 | -0.62% | 2,365,878 |
| Dec 8, 2025 | 4.85 | 4.86 | 4.75 | 4.81 | 4.74 | -2.24% | 4,098,577 |
| Dec 5, 2025 | 5.11 | 5.12 | 4.90 | 4.92 | 4.85 | 0.41% | 3,076,462 |
| Dec 4, 2025 | 5.10 | 5.11 | 4.83 | 4.90 | 4.83 | -3.54% | 3,735,921 |
| Dec 3, 2025 | 5.07 | 5.15 | 5.02 | 5.08 | 5.01 | 0.20% | 3,242,486 |
| Dec 2, 2025 | 5.01 | 5.18 | 5.01 | 5.07 | 5.00 | 0.60% | 2,919,904 |