Skip to main content
Venari Minerals NL (ASX:VMS)
Australia flag Australia · Delayed Price · Currency is AUD
0.175
+0.005 (2.94%)
At close: Mar 10, 2026

Venari Minerals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.170.170.17-10.53%230,798
Mar 6, 20260.190.190.190.190.19-5,000
Mar 5, 20260.200.200.190.190.19-5.00%6,812
Mar 4, 20260.200.200.200.200.20-301,881
Mar 3, 20260.210.210.200.200.20-4.76%127,568
Mar 2, 20260.210.210.210.210.21-72,251
Feb 27, 20260.210.210.200.210.212.44%298,721
Feb 26, 20260.210.210.210.210.21-9,756
Feb 25, 20260.210.210.200.210.21-248,225
Feb 24, 20260.200.210.200.210.212.50%178,925
Feb 23, 20260.200.200.200.200.205.26%125,187
Feb 20, 20260.200.200.190.190.19-5.00%39,518
Feb 19, 20260.200.200.190.200.20-205,270
Feb 18, 20260.200.220.200.200.202.56%110,747
Feb 17, 20260.200.200.190.200.20-2.50%148,838
Feb 16, 20260.190.210.190.200.205.26%129,008
Feb 13, 20260.210.210.190.190.19-7.32%234,787
Feb 12, 20260.230.230.210.210.21-6.82%138,480
Feb 10, 20260.220.220.220.220.2215.79%74,880
Feb 9, 20260.200.200.190.190.19-2.56%75,197
Feb 6, 20260.220.220.200.200.20-11.36%159,645
Feb 5, 20260.220.220.200.220.2210.00%42,988
Feb 4, 20260.210.220.200.200.20-177,147
Feb 3, 20260.260.260.200.200.20-20.00%473,415
Feb 2, 20260.260.260.210.250.25-434,634
Jan 29, 20260.250.250.230.250.25-280,275
Jan 28, 20260.230.270.230.250.2516.28%698,370
Jan 27, 20260.200.220.190.220.227.50%344,888
Jan 23, 20260.180.200.180.200.208.11%325,450
Jan 22, 20260.190.190.190.190.192.78%2,443
Jan 21, 20260.180.190.170.180.18-356,093
Jan 20, 20260.180.180.180.180.18-5.26%784
Jan 19, 20260.200.200.190.190.19-5.00%146,310
Jan 16, 20260.200.200.190.200.20-116,974
Jan 15, 20260.200.200.190.200.20-22,796
Jan 14, 20260.200.200.190.200.202.56%212,816
Jan 13, 20260.170.210.170.200.2011.43%391,857
Jan 12, 20260.150.180.150.180.1820.69%362,406
Jan 9, 20260.150.150.150.150.15-425
Jan 8, 20260.150.150.140.150.15-21,799
Jan 7, 20260.150.150.150.150.15-7,010
Jan 6, 20260.150.150.150.150.15-31,349
Jan 5, 20260.150.150.150.150.15-3.33%20,763
Dec 31, 20250.150.150.150.150.15-50
Dec 30, 20250.150.150.150.150.15-6,101
Dec 29, 20250.140.150.140.150.157.14%38,151
Dec 24, 20250.140.140.140.140.14-30,180
Dec 23, 20250.140.140.140.140.14-6.67%29,088
Dec 22, 20250.140.150.140.150.157.14%2,148
Dec 19, 20250.160.160.140.140.14-9.68%15,723
Dec 18, 20250.160.160.150.160.16-2,881
Dec 17, 20250.150.160.150.160.163.33%17,236
Dec 16, 20250.160.160.150.150.15-9.09%8,203
Dec 15, 20250.140.170.140.170.17-51,419
Dec 12, 20250.140.170.140.170.1726.92%435,138
Dec 11, 20250.130.140.130.130.138.33%102,712
Dec 10, 20250.120.130.120.120.124.35%46,166
Dec 9, 20250.170.170.120.120.12-28.13%1,113,060
Dec 8, 20250.170.170.160.160.16-3.03%81,597
Dec 5, 20250.170.170.170.170.17-152,108
Dec 4, 20250.170.170.170.170.173.13%5,939
Dec 3, 20250.160.160.160.160.16--
Dec 1, 20250.160.160.160.160.166.67%-
Nov 28, 20250.150.150.150.150.15-3.23%-
Nov 27, 20250.160.160.160.160.16203.92%-
Nov 26, 20250.050.050.050.050.05-66.00%-
Nov 24, 20250.160.160.150.150.15-170,952
Nov 21, 20250.150.160.150.150.157.14%572,781
Nov 20, 20250.160.160.140.140.14-12.50%313,346
Nov 19, 20250.160.160.160.160.166.67%1,000
Nov 18, 20250.160.160.150.150.15-11.76%14,223
Nov 17, 20250.170.170.170.170.17-211,372
Nov 14, 20250.160.170.160.170.176.25%184,694
Nov 13, 20250.150.160.150.160.1614.29%7,521
Nov 12, 20250.160.170.140.140.14-6.67%598,262
Nov 11, 20250.160.160.150.150.15-27,385
Nov 10, 20250.150.150.150.150.15-6.25%140,203
Nov 7, 20250.160.160.160.160.16-31,518
Nov 6, 20250.150.160.150.160.166.67%54,234
Nov 5, 20250.150.150.150.150.15-6.25%125,868
Nov 4, 20250.170.170.160.160.16-87,833
Nov 3, 20250.170.170.160.160.16-11.11%271,498
Oct 31, 20250.170.180.170.180.185.88%243,919
Oct 30, 20250.170.170.170.170.17-100,000
Oct 29, 20250.170.170.170.170.17-5.56%5,882
Oct 28, 20250.180.180.170.180.18-5.26%118,089
Oct 27, 20250.190.190.170.190.195.56%438,889
Oct 24, 20250.170.180.170.180.18-247,120
Oct 23, 20250.170.180.170.180.1812.50%165,139
Oct 22, 20250.180.180.160.160.16-5.88%261,185
Oct 21, 20250.180.180.170.170.17-5.56%122,026
Oct 20, 20250.180.180.180.180.18-8,349
Oct 17, 20250.180.180.180.180.18-121,987
Oct 16, 20250.180.180.170.180.185.88%322,813
Oct 15, 20250.170.180.170.170.17-140,042
Oct 14, 20250.160.170.160.170.173.03%164,860
Oct 13, 20250.170.170.160.170.17-8.33%195,283
Oct 10, 20250.180.180.170.180.18-90,942
Oct 9, 20250.170.190.160.180.18-10.00%633,543
Oct 8, 20250.190.200.190.200.2011.11%7,022