Skip to main content
VRX Silica Limited (ASX:VRX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
+0.0010 (1.72%)
Apr 29, 2026, 4:10 PM AEST

VRX Silica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06--1.72%206,829
Apr 28, 20260.060.060.060.060.06-4.92%434,545
Apr 27, 20260.060.060.060.060.06-221,070
Apr 24, 20260.060.060.060.060.065.17%239,587
Apr 23, 20260.060.060.060.060.063.57%80,247
Apr 22, 20260.060.060.060.060.06-1.75%278,622
Apr 21, 20260.060.060.060.060.06-1.72%31,811
Apr 20, 20260.060.060.060.060.06-124,585
Apr 17, 20260.060.060.060.060.06-244,526
Apr 16, 20260.050.060.050.060.069.43%528,837
Apr 15, 20260.050.050.050.050.051.92%439,474
Apr 14, 20260.060.060.050.050.05-1.89%297,263
Apr 10, 20260.050.050.050.050.05-79,821
Apr 9, 20260.050.050.050.050.051.92%3,000
Apr 8, 20260.060.060.050.050.05-11.86%466,718
Apr 7, 20260.060.060.060.060.06-261,650
Apr 2, 20260.050.060.050.060.069.26%1,571,499
Apr 1, 20260.050.050.050.050.0512.50%1,070,621
Mar 31, 20260.050.050.050.050.05-7.69%220,665
Mar 30, 20260.060.060.050.050.05-1.89%1,167,028
Mar 27, 20260.050.050.050.050.05-1.85%126,414
Mar 26, 20260.060.060.050.050.05-470,388
Mar 25, 20260.060.060.050.050.05-1.82%308,372
Mar 24, 20260.060.060.050.060.06-491,087
Mar 23, 20260.060.060.050.060.065.77%119,979
Mar 20, 20260.060.060.050.050.05-3.70%346,678
Mar 19, 20260.060.060.050.050.05-3.57%1,990,220
Mar 18, 20260.060.060.060.060.06-12.50%49,172
Mar 17, 20260.060.060.060.060.066.67%10,000
Mar 16, 20260.060.070.060.060.06-6.25%936,721
Mar 13, 20260.070.070.060.060.06-1.54%216,740
Mar 12, 20260.070.070.060.070.07-304,745
Mar 11, 20260.060.070.060.070.0714.04%1,073,659
Mar 10, 20260.060.060.060.060.061.79%99,790
Mar 9, 20260.060.060.050.060.06-5.08%236,342
Mar 6, 20260.060.060.060.060.061.72%243,987
Mar 5, 20260.060.060.060.060.061.75%322,003
Mar 4, 20260.060.060.060.060.06-3.39%23,681
Mar 3, 20260.060.060.060.060.06-1.67%124,053
Mar 2, 20260.060.060.060.060.06-662,976
Feb 27, 20260.060.060.060.060.06-6.25%385,334
Feb 26, 20260.070.070.060.060.06-1.54%61,211
Feb 25, 20260.060.070.060.070.0712.07%430,984
Feb 24, 20260.060.060.050.060.06-3.33%780,662
Feb 23, 20260.060.060.060.060.061.69%134,634
Feb 20, 20260.060.060.060.060.06-1.67%124,190
Feb 19, 20260.060.060.060.060.061.69%209,543
Feb 18, 20260.060.060.060.060.06-1.67%91,588
Feb 17, 20260.060.060.060.060.061.69%1,401,086
Feb 16, 20260.060.060.060.060.06-3.28%186,919
Feb 13, 20260.060.060.060.060.06-4.69%253,543
Feb 12, 20260.060.060.060.060.068.47%457,873
Feb 11, 20260.060.060.060.060.06-1.67%691,432
Feb 10, 20260.060.060.060.060.06-3.23%223,321
Feb 9, 20260.070.070.060.060.06-3.13%586,051
Feb 6, 20260.060.060.060.060.06-1.54%865,971
Feb 5, 20260.060.070.060.070.07-182,013
Feb 4, 20260.070.070.060.070.071.56%365,803
Feb 3, 20260.060.070.060.060.06-1.54%252,810
Feb 2, 20260.070.070.070.070.07-7.14%557,108
Jan 30, 20260.070.070.070.070.072.94%181,837
Jan 29, 20260.070.070.070.070.07-1.45%319,326
Jan 28, 20260.070.070.070.070.07-2.82%1,869,403
Jan 27, 20260.070.070.070.070.07-201,590
Jan 23, 20260.070.070.070.070.07-1.39%92,641
Jan 22, 20260.070.070.070.070.07-564,035
Jan 21, 20260.070.070.070.070.071.41%593,813
Jan 20, 20260.070.070.070.070.07-1,363,571
Jan 19, 20260.070.070.070.070.07-1.39%731,440
Jan 16, 20260.070.070.070.070.07-92,022
Jan 15, 20260.070.070.070.070.07-2.70%655,383
Jan 14, 20260.070.070.070.070.07-96,570
Jan 13, 20260.070.070.070.070.072.78%636,419
Jan 12, 20260.070.070.070.070.07-2.70%253,967
Jan 9, 20260.080.080.070.070.07-2.63%270,957
Jan 8, 20260.080.080.070.080.081.33%346,445
Jan 7, 20260.080.080.080.080.08-1.32%889,918
Jan 6, 20260.080.080.080.080.08-1.30%694,500
Jan 5, 20260.080.080.080.080.085.48%217,854
Jan 2, 20260.070.080.070.070.07-1.35%66,589
Dec 31, 20250.070.080.070.070.07-1.33%498,090
Dec 30, 20250.080.080.070.080.081.35%189,264
Dec 29, 20250.070.070.070.070.071.37%892,483
Dec 24, 20250.080.080.070.070.07-1.35%383,919
Dec 23, 20250.080.080.070.070.07-2.63%449,053
Dec 22, 20250.080.080.070.080.08-1.30%95,566
Dec 19, 20250.080.080.080.080.082.67%807,288
Dec 18, 20250.070.080.070.080.084.17%389,528
Dec 17, 20250.070.070.070.070.071.41%160,850
Dec 16, 20250.070.070.070.070.071.43%54,441
Dec 15, 20250.070.070.070.070.07-1.41%13,205
Dec 12, 20250.070.070.070.070.071.43%375,157
Dec 11, 20250.070.070.070.070.072.94%1,698,982
Dec 10, 20250.070.070.070.070.07-4.23%2,873,292
Dec 9, 20250.080.080.070.070.07-2.74%1,365,527
Dec 8, 20250.080.080.070.070.07-2.67%588,149
Dec 5, 20250.080.080.070.080.08-1.32%576,213
Dec 4, 20250.080.080.080.080.08-1.30%251,678
Dec 3, 20250.080.080.080.080.08-1.28%793,666
Dec 2, 20250.080.080.080.080.08-6.02%614,480