Skip to main content
Vertex Minerals Limited (ASX:VTX)
Australia flag Australia · Delayed Price · Currency is AUD
0.145
-0.010 (-6.45%)
Mar 10, 2026, 1:18 PM AEST

Vertex Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.170.140.160.16-6.06%2,575,659
Mar 6, 20260.180.180.170.170.17-8.33%1,046,707
Mar 5, 20260.180.180.180.180.182.86%32,628
Mar 4, 20260.170.180.170.180.18-926,663
Mar 3, 20260.200.200.180.180.18-14.63%2,105,917
Mar 2, 20260.210.210.190.210.21-2.38%467,967
Feb 27, 20260.200.230.200.210.2110.53%3,607,956
Feb 26, 20260.200.200.190.190.19-5.00%372,462
Feb 25, 20260.190.200.190.200.208.11%295,944
Feb 24, 20260.190.200.190.190.19-1.33%670,864
Feb 23, 20260.180.190.180.190.197.14%966,947
Feb 20, 20260.180.190.180.180.18-5.41%837,766
Feb 19, 20260.190.190.180.190.19-2.63%234,851
Feb 18, 20260.180.190.180.190.195.56%853,514
Feb 17, 20260.190.190.170.180.18-5.26%3,427,567
Feb 16, 20260.200.200.190.190.19-5.00%1,126,614
Feb 13, 20260.210.210.200.200.20-4.76%1,152,490
Feb 12, 20260.210.210.200.210.21-457,523
Feb 11, 20260.210.210.210.210.21-1,007,055
Feb 10, 20260.210.210.210.210.21-2.33%334,577
Feb 9, 20260.210.220.200.220.224.88%827,067
Feb 6, 20260.210.210.200.210.21-2.38%2,556,775
Feb 5, 20260.230.230.210.210.21-6.67%2,609,273
Feb 4, 20260.230.230.230.230.23-2.17%724,870
Feb 3, 20260.230.250.230.230.232.22%723,711
Feb 2, 20260.240.240.220.230.23-4.26%1,836,384
Jan 30, 20260.250.250.240.240.24-2.08%1,688,872
Jan 29, 20260.250.250.230.240.24-2,154,870
Jan 28, 20260.260.270.240.240.24-5.88%2,104,063
Jan 27, 20260.280.280.250.260.26-3.77%1,170,339
Jan 23, 20260.250.280.250.270.276.00%3,272,836
Jan 22, 20260.260.260.240.250.25-1.96%1,056,629
Jan 21, 20260.260.260.250.260.26-1.92%1,512,398
Jan 20, 20260.260.260.250.260.261.96%1,736,656
Jan 19, 20260.250.260.240.260.268.51%699,279
Jan 16, 20260.250.250.230.240.24-4.08%2,039,336
Jan 15, 20260.270.270.250.250.25-7.55%801,960
Jan 14, 20260.260.270.250.270.276.00%820,525
Jan 13, 20260.250.270.250.250.25-1.96%1,939,416
Jan 12, 20260.220.260.220.260.2615.91%4,575,404
Jan 9, 20260.220.230.220.220.22-2.22%472,954
Jan 8, 20260.220.230.220.230.23-1,942,328
Jan 7, 20260.260.260.230.230.23-13.46%4,114,723
Jan 6, 20260.260.260.250.260.261.96%433,556
Jan 5, 20260.250.260.240.260.264.08%618,523
Jan 2, 20260.240.260.240.250.254.26%1,033,961
Dec 31, 20250.240.240.240.240.24-437,612
Dec 30, 20250.240.240.230.240.24-2.08%305,399
Dec 29, 20250.240.240.230.240.244.35%516,650
Dec 24, 20250.250.250.220.230.23-4.17%4,220,497
Dec 23, 20250.270.270.240.240.24-9.43%2,089,125
Dec 22, 20250.260.290.260.270.27-753,792
Dec 19, 20250.250.270.250.270.278.16%648,791
Dec 18, 20250.240.250.240.250.252.08%408,489
Dec 17, 20250.250.250.240.240.24-4.00%93,028
Dec 16, 20250.250.250.240.250.254.17%413,396
Dec 15, 20250.250.250.240.240.24-2.04%256,657
Dec 12, 20250.250.250.250.250.252.08%861,651
Dec 11, 20250.250.250.240.240.24-7.69%520,627
Dec 10, 20250.260.260.250.260.261.96%192,395
Dec 9, 20250.260.260.250.260.26-633,401
Dec 8, 20250.290.300.250.260.26-1.92%1,979,210
Dec 5, 20250.270.270.260.260.26-1.89%362,676
Dec 4, 20250.260.270.260.270.271.92%774,766
Dec 3, 20250.260.270.260.260.26-257,809
Dec 2, 20250.280.280.260.260.26-3.70%592,263
Dec 1, 20250.280.280.260.270.27-976,249
Nov 28, 20250.260.270.260.270.271.89%351,448
Nov 27, 20250.260.270.250.270.273.92%393,834
Nov 26, 20250.260.270.250.260.262.00%1,241,041
Nov 25, 20250.240.250.230.250.256.38%678,375
Nov 24, 20250.220.240.220.240.246.82%495,530
Nov 21, 20250.220.220.220.220.22-2.22%1,822,865
Nov 20, 20250.240.240.230.230.23-4.26%887,701
Nov 19, 20250.230.240.220.240.242.17%1,144,747
Nov 18, 20250.270.270.230.230.23-13.21%2,229,800
Nov 17, 20250.220.270.220.270.2720.45%4,750,520
Nov 14, 20250.220.220.210.220.22-2.22%613,690
Nov 13, 20250.220.230.220.230.237.14%513,127
Nov 12, 20250.240.240.210.210.21-6.67%525,032
Nov 11, 20250.220.230.220.230.237.14%2,387,529
Nov 10, 20250.220.230.210.210.212.44%2,216,957
Nov 7, 20250.220.230.210.210.21-4.65%1,706,195
Nov 6, 20250.210.230.210.220.224.88%1,252,748
Nov 5, 20250.230.240.200.210.21-10.87%6,142,437
Nov 4, 20250.230.230.230.230.23-616,957
Nov 3, 20250.240.240.220.230.23-4.17%1,667,366
Oct 31, 20250.240.250.240.240.241.05%2,878,793
Oct 30, 20250.250.250.240.240.24-1.04%372,250
Oct 29, 20250.240.250.240.240.24-1,324,533
Oct 28, 20250.250.250.230.240.24-5.88%2,248,162
Oct 27, 20250.290.290.260.260.26-8.93%1,402,151
Oct 24, 20250.280.280.270.280.283.70%669,979
Oct 23, 20250.270.290.270.270.27-1.82%378,173
Oct 22, 20250.280.280.260.280.28-3.51%1,521,515
Oct 21, 20250.300.310.280.290.29-1.72%1,627,974
Oct 20, 20250.310.310.280.290.29-4.92%1,767,709
Oct 17, 20250.340.340.310.310.31-10.29%1,933,963
Oct 16, 20250.320.350.320.340.3411.48%1,361,042
Oct 15, 20250.340.340.300.310.31-7.58%2,080,858