Skip to main content
Venus Metals Corporation Limited (ASX:VMC)
Australia flag Australia · Delayed Price · Currency is AUD
0.230
0.00 (0.00%)
Apr 29, 2026, 2:05 PM AEST

Venus Metals Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.240.230.230.23-117,115
Apr 28, 20260.230.240.230.230.23-6,917
Apr 27, 20260.240.240.230.230.23-2.13%179,030
Apr 24, 20260.240.240.240.240.242.17%49,480
Apr 23, 20260.230.230.230.230.23-2.13%5,294
Apr 22, 20260.240.240.240.240.24-13,286
Apr 21, 20260.240.240.240.240.24-190,386
Apr 20, 20260.230.240.230.240.242.17%135,370
Apr 17, 20260.240.240.230.230.23-4.17%32,535
Apr 16, 20260.240.240.240.240.242.13%15,373
Apr 15, 20260.250.250.240.240.24-6.00%138,057
Apr 14, 20260.250.260.250.250.252.04%250,052
Apr 13, 20260.250.250.250.250.25-3,240
Apr 10, 20260.230.250.230.250.256.52%419,668
Apr 9, 20260.230.230.230.230.23-2.13%37,264
Apr 8, 20260.240.240.240.240.246.82%51,249
Apr 7, 20260.230.240.220.220.22-2.22%907,882
Apr 2, 20260.230.230.230.230.23-2.17%13,011
Apr 1, 20260.230.230.220.230.23-150,085
Mar 31, 20260.220.230.220.230.234.55%66,898
Mar 30, 20260.210.220.210.220.224.76%152,201
Mar 27, 20260.220.220.210.210.21-2.33%170,023
Mar 26, 20260.220.220.220.220.22-2.27%178,488
Mar 25, 20260.210.240.200.220.227.32%480,897
Mar 24, 20260.220.230.210.210.21-10.87%286,622
Mar 23, 20260.220.240.220.230.23-221,896
Mar 20, 20260.230.240.220.230.23-4.17%184,337
Mar 19, 20260.250.250.240.240.24-4.00%45,351
Mar 18, 20260.250.250.240.250.252.04%229,047
Mar 17, 20260.240.250.240.250.254.26%249,853
Mar 16, 20260.240.240.240.240.24-4.08%101,633
Mar 13, 20260.250.250.250.250.252.08%124,365
Mar 12, 20260.250.260.240.240.24-4.00%840,663
Mar 11, 20260.230.260.230.250.258.70%157,704
Mar 10, 20260.220.230.220.230.234.55%45,408
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