Viridis Mining and Minerals Limited (ASX:VMM)
Australia
· Delayed Price · Currency is AUD 2.110
-0.190 (-8.26%)
At close: Mar 6, 2026
ASX:VMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.20 | 2.23 | 2.05 | 2.11 | 2.11 | -8.26% | 996,161 |
| Mar 5, 2026 | 2.32 | 2.42 | 2.30 | 2.30 | 2.30 | -1.29% | 434,878 |
| Mar 4, 2026 | 2.28 | 2.39 | 2.17 | 2.33 | 2.33 | -2.10% | 679,204 |
| Mar 3, 2026 | 2.61 | 2.61 | 2.36 | 2.38 | 2.38 | -8.11% | 813,145 |
| Mar 2, 2026 | 2.37 | 2.64 | 2.34 | 2.59 | 2.59 | 11.64% | 1,064,047 |
| Feb 27, 2026 | 2.22 | 2.37 | 2.20 | 2.32 | 2.32 | 9.43% | 861,377 |
| Feb 26, 2026 | 2.18 | 2.23 | 2.10 | 2.12 | 2.12 | -1.85% | 296,700 |
| Feb 25, 2026 | 2.01 | 2.23 | 2.01 | 2.16 | 2.16 | 6.93% | 469,855 |
| Feb 24, 2026 | 2.01 | 2.09 | 1.99 | 2.02 | 2.02 | 0.50% | 273,720 |
| Feb 23, 2026 | 2.03 | 2.03 | 1.91 | 2.01 | 2.01 | 0.50% | 348,974 |
| Feb 20, 2026 | 2.08 | 2.20 | 2.00 | 2.00 | 2.00 | -4.31% | 563,454 |
| Feb 19, 2026 | 2.18 | 2.18 | 2.06 | 2.09 | 2.09 | -3.24% | 221,429 |
| Feb 18, 2026 | 2.11 | 2.17 | 2.01 | 2.16 | 2.16 | 1.41% | 260,827 |
| Feb 17, 2026 | 2.23 | 2.25 | 2.08 | 2.13 | 2.13 | -2.74% | 373,261 |
| Feb 16, 2026 | 2.20 | 2.22 | 2.07 | 2.19 | 2.19 | 0.46% | 337,655 |
| Feb 13, 2026 | 2.15 | 2.26 | 2.03 | 2.18 | 2.18 | -0.46% | 825,061 |
| Feb 12, 2026 | 2.20 | 2.27 | 2.10 | 2.19 | 2.19 | 0.92% | 1,061,494 |
| Feb 11, 2026 | 2.00 | 2.18 | 1.93 | 2.17 | 2.17 | 8.77% | 1,754,639 |
| Feb 10, 2026 | 1.88 | 2.03 | 1.86 | 2.00 | 2.00 | 7.26% | 700,072 |
| Feb 9, 2026 | 1.79 | 1.93 | 1.78 | 1.86 | 1.86 | 5.08% | 697,306 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.69 | 1.77 | 1.77 | -4.84% | 472,403 |
| Feb 5, 2026 | 1.91 | 1.94 | 1.80 | 1.86 | 1.86 | -5.10% | 933,128 |
| Feb 4, 2026 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 6.23% | 1,108,201 |
| Feb 3, 2026 | 1.74 | 1.86 | 1.74 | 1.85 | 1.85 | 6.65% | 1,075,482 |
| Feb 2, 2026 | 1.68 | 1.81 | 1.62 | 1.73 | 1.73 | -4.42% | 1,064,879 |
| Jan 30, 2026 | 1.84 | 1.87 | 1.74 | 1.81 | 1.81 | -3.72% | 1,424,004 |
| Jan 29, 2026 | 2.09 | 2.09 | 1.73 | 1.88 | 1.88 | -10.05% | 2,694,675 |
| Jan 28, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 5.56% | 842,231 |
| Jan 27, 2026 | 2.03 | 2.12 | 1.93 | 1.98 | 1.98 | 4.76% | 1,256,729 |
| Jan 23, 2026 | 1.96 | 1.99 | 1.83 | 1.89 | 1.89 | -1.05% | 964,115 |
| Jan 22, 2026 | 1.95 | 2.05 | 1.90 | 1.91 | 1.91 | -0.78% | 1,590,698 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.82 | 1.93 | 1.93 | 3.49% | 1,350,667 |
| Jan 20, 2026 | 1.78 | 1.88 | 1.72 | 1.86 | 1.86 | 7.51% | 1,173,762 |
| Jan 19, 2026 | 1.60 | 1.74 | 1.57 | 1.73 | 1.73 | 13.82% | 1,287,614 |
| Jan 16, 2026 | 1.47 | 1.55 | 1.44 | 1.52 | 1.52 | 3.05% | 1,039,907 |
| Jan 15, 2026 | 1.41 | 1.53 | 1.40 | 1.48 | 1.48 | 5.36% | 1,097,839 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.28 | 1.40 | 1.40 | -0.36% | 824,849 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.71% | 901,119 |
| Jan 12, 2026 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | -0.35% | 636,786 |
| Jan 9, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.53% | 964,742 |
| Jan 8, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -3.15% | 446,405 |
| Jan 7, 2026 | 1.39 | 1.47 | 1.35 | 1.43 | 1.43 | 2.51% | 1,099,181 |
| Jan 6, 2026 | 1.31 | 1.40 | 1.27 | 1.40 | 1.40 | 11.60% | 2,174,503 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.96% | 1,343,208 |
| Jan 2, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.24% | 957,076 |
| Dec 31, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.76% | 410,085 |
| Dec 30, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 1.60% | 867,610 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 789,228 |
| Dec 24, 2025 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | -0.40% | 886,086 |
| Dec 23, 2025 | 1.22 | 1.29 | 1.17 | 1.26 | 1.26 | 2.03% | 1,670,030 |
| Dec 22, 2025 | 1.22 | 1.39 | 1.16 | 1.23 | 1.23 | 38.98% | 4,954,105 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -8.76% | 1,360,070 |
| Dec 17, 2025 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -7.18% | 872,335 |
| Dec 16, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.03% | 889,924 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -2.45% | 747,518 |
| Dec 12, 2025 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 347,462 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -7.76% | 814,287 |
| Dec 10, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 206,892 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -3.07% | 388,532 |
| Dec 8, 2025 | 1.21 | 1.25 | 1.10 | 1.14 | 1.14 | -2.15% | 841,368 |
| Dec 5, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | - | 1,396,401 |
| Dec 4, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 4.48% | 875,842 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.03 | 1.12 | 1.12 | 7.73% | 1,354,429 |
| Dec 2, 2025 | 1.03 | 1.10 | 0.95 | 1.04 | 1.04 | 5.61% | 2,247,094 |
| Nov 26, 2025 | 1.35 | 1.38 | 0.93 | 0.98 | 0.98 | -29.75% | 2,501,841 |
| Nov 25, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 4.10% | 642,456 |
| Nov 24, 2025 | 1.30 | 1.38 | 1.29 | 1.34 | 1.34 | 6.35% | 269,234 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.18 | 1.26 | 1.26 | -8.03% | 853,483 |
| Nov 20, 2025 | 1.34 | 1.44 | 1.34 | 1.37 | 1.37 | 1.86% | 517,649 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | 1.89% | 211,686 |
| Nov 18, 2025 | 1.37 | 1.44 | 1.28 | 1.32 | 1.32 | -4.35% | 534,417 |
| Nov 17, 2025 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 2.60% | 235,598 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.25 | 1.35 | 1.35 | 1.13% | 226,327 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -7.96% | 244,274 |
| Nov 12, 2025 | 1.39 | 1.46 | 1.36 | 1.45 | 1.45 | 4.71% | 655,760 |
| Nov 11, 2025 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | - | 880,286 |
| Nov 10, 2025 | 1.38 | 1.40 | 1.31 | 1.38 | 1.38 | 6.56% | 552,706 |
| Nov 7, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -1.15% | 612,076 |
| Nov 6, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 2.75% | 458,044 |
| Nov 5, 2025 | 1.29 | 1.31 | 1.21 | 1.28 | 1.28 | -1.92% | 895,947 |
| Nov 4, 2025 | 1.31 | 1.33 | 1.19 | 1.30 | 1.30 | - | 926,631 |
| Nov 3, 2025 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 529,649 |
| Oct 31, 2025 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | 2.99% | 698,817 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.32 | 1.34 | 1.34 | -3.25% | 735,607 |
| Oct 29, 2025 | 1.33 | 1.39 | 1.27 | 1.39 | 1.39 | 6.95% | 641,115 |
| Oct 28, 2025 | 1.40 | 1.41 | 1.24 | 1.30 | 1.30 | -4.43% | 2,199,851 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.32 | 1.36 | 1.36 | -16.62% | 1,946,559 |
| Oct 24, 2025 | 1.69 | 1.72 | 1.62 | 1.63 | 1.63 | - | 1,075,855 |
| Oct 23, 2025 | 1.63 | 1.65 | 1.52 | 1.63 | 1.63 | -2.11% | 1,096,531 |
| Oct 22, 2025 | 1.71 | 1.77 | 1.60 | 1.66 | 1.66 | -10.03% | 1,347,220 |
| Oct 21, 2025 | 1.94 | 1.99 | 1.81 | 1.85 | 1.85 | -2.38% | 894,572 |
| Oct 20, 2025 | 1.81 | 1.89 | 1.77 | 1.89 | 1.89 | 2.72% | 715,812 |
| Oct 17, 2025 | 2.03 | 2.04 | 1.81 | 1.84 | 1.84 | -10.68% | 1,191,721 |
| Oct 16, 2025 | 2.02 | 2.06 | 1.90 | 2.06 | 2.06 | - | 945,782 |
| Oct 15, 2025 | 2.19 | 2.19 | 1.99 | 2.06 | 2.06 | -2.37% | 909,659 |
| Oct 14, 2025 | 1.81 | 2.15 | 1.81 | 2.11 | 2.11 | 18.21% | 3,195,450 |
| Oct 13, 2025 | 1.79 | 1.92 | 1.75 | 1.79 | 1.79 | 1.71% | 2,245,363 |
| Oct 10, 2025 | 1.80 | 1.85 | 1.72 | 1.76 | 1.76 | -1.68% | 996,915 |
| Oct 9, 2025 | 1.64 | 1.85 | 1.61 | 1.79 | 1.79 | 8.84% | 1,856,521 |
| Oct 8, 2025 | 1.58 | 1.65 | 1.56 | 1.64 | 1.64 | 5.13% | 664,934 |