Skip to main content
Vanadium Resources Limited (ASX:VR8)
Australia flag Australia · Delayed Price · Currency is AUD
0.0230
-0.0010 (-4.17%)
Apr 29, 2026, 3:23 PM AEST

Vanadium Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.020.020.020.02--4.17%1,252,417
Apr 28, 20260.020.030.020.020.0241.18%11,677,510
Apr 27, 20260.020.020.020.020.02-1,140,547
Apr 24, 20260.020.020.020.020.02-412,288
Apr 23, 20260.020.020.020.020.02-247,802
Apr 22, 20260.020.020.020.020.02-472,667
Apr 21, 20260.020.020.020.020.02-5.56%107,259
Apr 20, 20260.020.020.020.020.0212.50%385,058
Apr 17, 20260.020.020.020.020.02-763,818
Apr 16, 20260.020.020.020.020.02-5.88%798,091
Apr 15, 20260.020.020.020.020.02-5.56%884,768
Apr 14, 20260.020.020.020.020.02-10.00%454,169
Apr 10, 20260.020.020.020.020.02-617
Apr 9, 20260.020.020.020.020.02-440,824
Apr 8, 20260.020.020.020.020.025.26%1,414,378
Apr 7, 20260.020.020.020.020.0211.76%35,901
Apr 2, 20260.020.020.020.020.02-5.56%1,609,560
Apr 1, 20260.020.020.020.020.025.88%422,959
Mar 31, 20260.020.020.020.020.02-192,106
Mar 30, 20260.020.020.020.020.02-5.56%347,320
Mar 27, 20260.020.020.020.020.02-10.00%124,245
Mar 26, 20260.020.020.020.020.025.26%700,454
Mar 25, 20260.020.020.020.020.02-9.52%791,800
Mar 24, 20260.020.020.020.020.02-638,188
Mar 23, 20260.020.020.020.020.0216.67%2,616,644
Mar 20, 20260.020.020.020.020.02-10.00%2,076,645
Mar 19, 20260.020.020.020.020.02-9.09%1,792,139
Mar 18, 20260.020.020.020.020.02-983,153
Mar 17, 20260.020.020.020.020.02-6.38%276,521
Mar 16, 20260.020.020.020.020.02-2.08%492,199
Mar 13, 20260.020.030.020.020.02-4.00%1,551,851
Mar 12, 20260.030.030.020.030.03-7.41%1,413,457
Mar 11, 20260.030.030.030.030.038.00%1,865,271
Mar 10, 20260.030.030.030.030.034.17%940,787
Mar 9, 20260.030.030.020.020.02-11.11%1,450,660
Mar 6, 20260.030.030.030.030.033.85%1,942,253
Mar 5, 20260.020.030.020.030.038.33%1,699,157
Mar 4, 20260.020.030.020.020.02-965,635
Mar 3, 20260.030.030.020.020.02-7.69%1,154,302
Mar 2, 20260.030.030.020.030.03-1,152,853
Feb 27, 20260.030.030.030.030.03-114,545
Feb 26, 20260.030.030.030.030.03-3.70%90,664
Feb 25, 20260.030.030.030.030.03-3.57%825,636
Feb 24, 20260.030.030.030.030.0312.00%1,286,348
Feb 23, 20260.030.030.020.030.03-7.41%3,143,680
Feb 20, 20260.030.030.030.030.03-6.90%490,868
Feb 19, 20260.030.030.030.030.03-1,321,581
Feb 18, 20260.030.030.030.030.033.57%853,839
Feb 17, 20260.030.030.030.030.03-322,374
Feb 16, 20260.030.030.030.030.037.69%662,996
Feb 13, 20260.030.030.030.030.03-13.33%2,715,083
Feb 12, 20260.030.030.030.030.0325.00%15,792,990
Feb 11, 20260.030.030.020.020.02-11.11%2,157,517
Feb 10, 20260.030.030.030.030.0317.39%1,350,297
Feb 9, 20260.020.020.020.020.02-4.17%130,174
Feb 6, 20260.020.030.020.020.02-109,768
Feb 5, 20260.030.030.020.020.02-4.00%185,645
Feb 4, 20260.030.030.030.030.03-3.85%109,161
Feb 3, 20260.020.030.020.030.0313.04%795,691
Feb 2, 20260.030.030.020.020.02-169,689
Jan 30, 20260.030.030.020.020.02-17.86%1,350,192
Jan 29, 20260.030.030.030.030.03-1,473,290
Jan 28, 20260.030.030.030.030.03-6.67%240,073
Jan 27, 20260.030.030.030.030.0315.38%552,657
Jan 23, 20260.030.030.030.030.03-10.34%3,065,089
Jan 22, 20260.030.030.030.030.03-6.45%910,541
Jan 21, 20260.030.040.030.030.036.90%8,587,555
Jan 20, 20260.030.030.030.030.0320.83%5,333,062
Jan 19, 20260.020.020.020.020.024.35%297,913
Jan 16, 20260.020.020.020.020.02-4.17%344,777
Jan 15, 20260.020.020.020.020.02-1,277,582
Jan 14, 20260.030.030.020.020.02-1,952,958
Jan 13, 20260.020.030.020.020.024.35%2,411,452
Jan 12, 20260.020.020.020.020.024.55%624,941
Jan 9, 20260.020.020.020.020.02-4.35%354,400
Jan 8, 20260.020.020.020.020.02-216,438
Jan 7, 20260.020.020.020.020.029.52%338,743
Jan 6, 20260.020.020.020.020.02-4.55%195,273
Jan 5, 20260.020.020.020.020.0210.00%271,784
Jan 2, 20260.020.020.020.020.02-4.76%432,283
Dec 31, 20250.020.020.020.020.02-209,786
Dec 30, 20250.020.020.020.020.025.00%208,768
Dec 29, 20250.020.020.020.020.02-356,779
Dec 24, 20250.020.020.020.020.02-313,272
Dec 23, 20250.020.020.020.020.02-4.76%51,126
Dec 22, 20250.020.020.020.020.02-8.70%1,554,234
Dec 19, 20250.020.020.020.020.029.52%63,586
Dec 18, 20250.020.020.020.020.025.00%155,476
Dec 17, 20250.020.020.020.020.02-16.67%761,310
Dec 16, 20250.020.020.020.020.029.09%37,916
Dec 15, 20250.020.020.020.020.02-4.35%145,000
Dec 12, 20250.020.020.020.020.024.55%226,718
Dec 11, 20250.020.020.020.020.024.76%377,600
Dec 10, 20250.030.030.020.020.02-12.50%1,854,031
Dec 9, 20250.030.030.020.020.02-7.69%1,245,113
Dec 8, 20250.030.030.020.030.03-10.34%1,020,622
Dec 5, 20250.030.030.030.030.0316.00%374,604
Dec 4, 20250.030.030.030.030.03-106,218
Dec 3, 20250.030.030.020.030.03-443,799
Dec 2, 20250.030.030.030.030.03-3.85%167,938