Skip to main content
Venus Metals Corporation Limited (ASX:VMC)
Australia flag Australia · Delayed Price · Currency is AUD
0.220
-0.010 (-4.35%)
At close: Mar 9, 2026

Venus Metals Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.240.220.220.22-4.35%99,833
Mar 6, 20260.250.250.230.230.23-6.12%883,080
Mar 5, 20260.260.270.250.250.252.08%11,304
Mar 4, 20260.240.240.240.240.24-2.04%26,875
Mar 3, 20260.270.270.230.250.25-5.77%298,736
Mar 2, 20260.260.270.250.260.266.12%575,906
Feb 27, 20260.230.260.230.250.256.52%634,873
Feb 26, 20260.250.250.230.230.23-6.12%195,182
Feb 25, 20260.260.260.240.250.25-3.92%557,823
Feb 24, 20260.260.270.260.260.26-1.92%52,150
Feb 23, 20260.270.270.260.260.26-587,510
Feb 20, 20260.260.260.260.260.26-317,248
Feb 19, 20260.280.280.260.260.26-5.45%961,996
Feb 18, 20260.260.280.250.280.287.84%569,894
Feb 17, 20260.260.270.250.260.26-1.92%927,782
Feb 16, 20260.230.260.230.260.2615.56%1,203,775
Feb 13, 20260.230.240.220.230.23-4.26%907,611
Feb 12, 20260.220.240.220.240.2420.51%2,085,522
Feb 11, 20260.200.200.190.200.20-7.14%71,464
Feb 10, 20260.210.210.200.210.212.44%544,000
Feb 9, 20260.200.210.200.210.212.50%10,810
Feb 6, 20260.200.200.200.200.20-132,754
Feb 5, 20260.210.210.200.200.20-532,599
Feb 4, 20260.200.200.200.200.205.26%507,299
Feb 3, 20260.200.200.190.190.19-400,380
Feb 2, 20260.210.210.190.190.19-9.52%416,278
Jan 30, 20260.220.220.210.210.21-17,144,920
Jan 29, 20260.220.220.210.210.21-2.33%787,638
Jan 28, 20260.210.220.210.220.222.38%1,079,389
Jan 27, 20260.210.220.210.210.21-2.33%419,893
Jan 23, 20260.220.220.210.220.22-700,188
Jan 21, 20260.220.220.210.220.22-14,637
Jan 20, 20260.220.220.210.220.22-34,010
Jan 19, 20260.220.220.210.220.22-9,925
Jan 16, 20260.220.220.210.220.22-2.27%954,137
Jan 15, 20260.220.220.220.220.222.33%920,989
Jan 14, 20260.220.220.220.220.22-1,526,713
Jan 13, 20260.210.220.210.220.222.38%1,681,873
Jan 12, 20260.220.220.210.210.21-2.33%469,123
Jan 9, 20260.210.220.210.220.227.50%1,373,579
Jan 8, 20260.210.210.200.200.20-2.44%169,302
Jan 7, 20260.210.210.200.210.21-2.38%452,684
Jan 6, 20260.200.210.200.210.217.69%465,435
Jan 5, 20260.200.200.200.200.20-7,000
Jan 2, 20260.200.200.200.200.20-1.27%12,504
Dec 31, 20250.200.200.200.200.20-16,804
Dec 30, 20250.200.200.200.200.20-17,700
Dec 29, 20250.200.200.200.200.20-1.25%159,319
Dec 24, 20250.200.200.200.200.201.27%1,137,373
Dec 23, 20250.200.200.200.200.201.28%40,935
Dec 22, 20250.200.200.200.200.20-413,867
Dec 19, 20250.200.200.200.200.20-2.50%800,210
Dec 18, 20250.200.200.200.200.202.56%142,914
Dec 17, 20250.200.200.200.200.20-68,915
Dec 16, 20250.200.200.200.200.20-193,186
Dec 15, 20250.200.200.200.200.20-8,191
Dec 12, 20250.200.200.200.200.20-217,717
Dec 11, 20250.200.200.200.200.20-2.50%9,211
Dec 10, 20250.200.200.200.200.20-66,506
Dec 9, 20250.200.210.200.200.20-825,526
Dec 8, 20250.200.210.200.200.20-1,013,145
Dec 5, 20250.200.200.200.200.20-123,805
Dec 4, 20250.200.210.200.200.20-558,268
Dec 3, 20250.200.210.200.200.20-832,212
Dec 2, 20250.200.210.200.200.202.56%2,037,084
Dec 1, 20250.190.200.190.200.20-219,081
Nov 28, 20250.190.200.190.200.20-747,362
Nov 27, 20250.200.200.190.200.202.63%2,122,624
Nov 26, 20250.190.190.190.190.19-1,411,778
Nov 25, 20250.190.190.180.190.192.70%9,978,532
Nov 24, 20250.170.190.170.190.198.82%3,524,510
Nov 21, 20250.180.180.170.170.17-5.56%122,127
Nov 20, 20250.160.180.160.180.1812.50%190,633
Nov 19, 20250.170.170.160.160.16-158,175
Nov 18, 20250.150.160.150.160.1610.34%904,609
Nov 17, 20250.150.150.150.150.15-3.33%117,191
Nov 14, 20250.150.150.150.150.153.45%208,454
Nov 13, 20250.140.150.140.150.15-1,722,371
Nov 12, 20250.150.150.150.150.15-8,888
Nov 11, 20250.140.150.140.150.157.41%238,776
Nov 10, 20250.140.140.130.140.143.85%413,766
Nov 7, 20250.140.140.130.130.13-3.70%242,907
Nov 5, 20250.130.140.130.140.143.85%178,059
Nov 3, 20250.130.130.130.130.134.00%209,578
Oct 31, 20250.130.130.130.130.13-581,030
Oct 30, 20250.130.130.130.130.13-7,840
Oct 29, 20250.130.130.130.130.134.17%7,976
Oct 28, 20250.140.140.120.120.12-11.11%432,762
Oct 27, 20250.140.140.140.140.14-3,448
Oct 23, 20250.140.140.140.140.14-140,553
Oct 22, 20250.150.150.140.140.14-10.00%299,604
Oct 21, 20250.140.150.140.150.157.14%118,944
Oct 20, 20250.150.150.140.140.14-3.45%125,246
Oct 17, 20250.150.150.140.150.15-3.33%17,940
Oct 16, 20250.150.150.140.150.15-346,708
Oct 15, 20250.150.150.140.150.157.14%203,355
Oct 14, 20250.130.140.130.140.147.69%480,128
Oct 13, 20250.130.130.130.130.134.00%15,134
Oct 10, 20250.130.140.130.130.13-3.85%84,173
Oct 9, 20250.130.130.130.130.13-195,744