Skip to main content
Vital Metals Limited (ASX:VML)
Australia flag Australia · Delayed Price · Currency is AUD
0.175
+0.010 (6.06%)
At close: Mar 9, 2026

Vital Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.170.18-6.06%228,527
Mar 6, 20260.170.170.170.170.17-2.94%15,791
Mar 5, 20260.180.180.170.170.173.03%21,984
Mar 4, 20260.170.170.170.170.17-2.94%271,344
Mar 3, 20260.180.180.170.170.17-2.86%77,307
Mar 2, 20260.180.180.180.180.18-109,631
Feb 27, 20260.180.180.180.180.18-2.78%23,671
Feb 26, 20260.180.180.170.180.189.09%33,306
Feb 25, 20260.170.180.160.170.17-2.94%151,093
Feb 24, 20260.180.180.170.170.17-5.56%62,268
Feb 23, 20260.180.180.180.180.182.86%91,989
Feb 20, 20260.170.180.170.180.182.94%89,709
Feb 19, 20260.180.180.170.170.17-2.86%23,089
Feb 18, 20260.170.180.170.180.182.94%14,000
Feb 17, 20260.180.180.170.170.17-2.86%6,988
Feb 16, 20260.180.180.180.180.18-2.78%115,026
Feb 13, 20260.180.190.180.180.182.86%82,044
Feb 12, 20260.180.180.180.180.18-5.41%86,742
Feb 11, 20260.180.190.180.190.195.71%81,498
Feb 10, 20260.180.180.180.180.18-4,370
Feb 9, 20260.180.190.180.180.186.06%117,462
Feb 6, 20260.170.180.160.170.17-8.33%116,680
Feb 5, 20260.180.180.170.180.182.86%52,622
Feb 4, 20260.180.190.180.180.18-2.78%142,000
Feb 3, 20260.170.180.170.180.185.88%196,803
Feb 2, 20260.170.170.160.170.17-106,624
Jan 30, 20260.170.170.170.170.17-91,131
Jan 29, 20260.180.180.170.170.17-5.56%126,597
Jan 28, 20260.190.190.180.180.18-5.26%70,780
Jan 27, 20260.190.190.180.190.19-175,708
Jan 23, 20260.190.220.190.190.19-493,613
Jan 22, 20260.200.200.190.190.19-2.56%63,032
Jan 21, 20260.190.200.190.200.202.63%92,652
Jan 20, 20260.190.190.190.190.19-5.00%71,075
Jan 19, 20260.210.210.190.200.20-4.76%80,850
Jan 16, 20260.220.220.210.210.21-2.33%225,683
Jan 15, 20260.210.220.210.220.222.38%550,423
Jan 14, 20260.210.220.210.210.215.00%206,446
Jan 13, 20260.200.200.200.200.202.56%56,369
Jan 12, 20260.190.200.190.200.202.63%64,290
Jan 9, 20260.190.200.190.190.19-49,447
Jan 8, 20260.200.210.190.190.19-279,968
Jan 7, 20260.180.200.180.190.1911.76%221,605
Jan 6, 20260.170.180.170.170.17-5.56%26,842
Jan 5, 20260.170.180.170.180.185.88%99,779
Jan 2, 20260.170.170.160.170.17-51,902
Dec 31, 20250.170.170.170.170.176.25%49,034
Dec 30, 20250.170.170.160.160.16-11.11%19,413
Dec 29, 20250.180.180.170.180.18-73,291
Dec 24, 20250.180.190.180.180.18-138,266
Dec 23, 20250.190.190.180.180.18-5.26%21,418
Dec 22, 20250.190.200.190.190.19-100,749
Dec 19, 20250.190.200.190.190.19-7,273
Dec 18, 20250.190.200.190.190.19-37,363
Dec 17, 20250.180.190.180.190.195.56%70,737
Dec 16, 20250.180.180.180.180.18-98,976
Dec 15, 20250.180.180.180.180.18-191,518
Dec 12, 20250.180.180.170.180.18-62,752
Dec 11, 20250.180.180.170.180.18-204,942
Dec 10, 20250.180.190.180.180.182.86%17,456
Dec 9, 20250.180.190.170.180.18-5.41%117,040
Dec 8, 20250.210.210.180.190.19-7.50%360,748
Dec 5, 20250.200.220.190.200.20-51,108
Dec 4, 20250.200.200.190.200.202.56%181,457
Dec 3, 20250.200.200.200.200.20-2.50%193,388
Dec 2, 20250.220.220.200.200.20-11.11%647,056
Dec 1, 20250.230.230.220.230.23-2.17%22,943
Nov 28, 20250.230.230.220.230.23-53,300
Nov 27, 20250.230.240.230.230.23-71,500
Nov 26, 20250.220.240.220.230.234.55%30,850
Nov 25, 20250.230.230.220.220.22-4.35%62,749
Nov 24, 20250.240.250.230.230.232.22%82,526
Nov 21, 20250.240.240.220.230.23-4.26%70,381
Nov 20, 20250.240.240.230.240.242.17%26,100
Nov 19, 20250.230.250.230.230.234.55%86,061
Nov 18, 20250.230.240.220.220.22-6.38%226,112
Nov 17, 20250.240.240.230.240.24-73,269
Nov 14, 20250.240.250.240.240.24-7.84%121,349
Nov 13, 20250.260.260.250.260.264.08%126,594
Nov 12, 20250.240.260.240.250.252.08%82,869
Nov 11, 20250.260.260.240.240.24-4.00%55,647
Nov 10, 20250.240.260.240.250.256.38%87,686
Nov 7, 20250.250.250.230.240.24-5.05%196,685
Nov 6, 20250.270.270.250.250.25-6.60%126,465
Nov 5, 20250.300.300.270.270.27-8.62%403,245
Nov 4, 20250.300.310.270.290.29-3.33%1,196,618
Nov 3, 20250.250.320.250.300.3030.43%1,981,494
Oct 31, 20250.210.250.210.230.2315.00%341,307
Oct 30, 20250.220.230.200.200.20-4.76%444,619
Oct 29, 20250.210.220.190.210.217.69%665,445
Oct 28, 20250.260.260.200.200.20-26.42%1,319,439
Oct 27, 20250.260.270.250.270.2710.42%284,488
Oct 24, 20250.260.280.240.240.24-9.43%722,047
Oct 23, 20250.290.290.260.270.27-7.02%629,642
Oct 22, 20250.350.350.280.290.29-12.31%1,078,785
Oct 21, 20250.370.410.330.330.33-10.96%1,363,931
Oct 20, 20250.330.370.320.370.374.29%364,333
Oct 17, 20250.350.370.310.350.35-821,584
Oct 16, 20250.350.380.340.350.35-5.41%560,871
Oct 15, 20250.400.400.310.370.37-3.90%2,595,763