Venture Minerals Limited Historical Data - VMS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Venture Minerals Limited (VMS)
Venture Minerals Limited (VMS) Historical

Venture Minerals Limited (VMS)

0.02

-0.001

(-4.76%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-13.0434782609	0.023	0.023	0.02	3577003	0.02192756	DE
4	-0.003	-13.0434782609	0.023	0.029	0.02	7060210	0.02374669	DE
12	0.01	100	0.01	0.029	0.008	13461488	0.01835448	DE
26	0.0105	110.526315789	0.0095	0.029	0.006	8490109	0.01573059	DE
52	0	0	0.02	0.029	0.006	5208998	0.0155649	DE
156	-0.052	-72.2222222222	0.072	0.16	0.006	5923353	0.05296938	DE
260	-0.002	-9.09090909091	0.022	0.16	0.006	5251974	0.04961978	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.021	0	0.00	0.0214999	0.022	0.021	848906
1713852900	0.021	0	0.00	0.022	0.022	0.021	1955161
1713766500	0.021	-0.001	-4.55	0.023	0.023	0.021	1824324
1713507300	0.022	-0.0005	-2.22	0.022	0.0225	0.022	6591121
1713420900	0.0225	-0.0005	-2.17	0.023	0.023	0.022	6665505
1713334500	0.023	-0.003	-11.54	0.026	0.027	0.023	24847343
1713248100	0.026	0	0.00	0.027	0.027	0.025	9677272
1713161700	0.026	-0.001	-3.70	0.028	0.029	0.025	8169002
1712902500	0.027	0.003	12.50	0.024	0.027	0.024	21062364
1712816100	0.024	0.002	9.09	0.023	0.024	0.023	3326282
1712729700	0.022	0.0005001	2.33	0.022	0.024	0.022	13746620
1712643300	0.0214999	-0.001	-4.44	0.022	0.022	0.021	3042495
1712553300	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1712294100	0.0225	0.0010001	4.65	0.022	0.023	0.021	1848048
1712207700	0.0214999	-0.0015	-6.52	0.023	0.024	0.021	7125229
1712121300	0.023	0	0.00	0.023	0.023	0.022	1505631
1712034900	0.023	0.001	4.55	0.023	0.023	0.022	5396591
1711602900	0.022	-0.001	-4.35	0.023	0.023	0.021	2391672
1711516500	0.023	0.001	4.55	0.023	0.023	0.022	4210552
1711430100	0.022	-0.001	-4.35	0.023	0.024	0.022	7616031
1711343700	0.023	0.004	21.05	0.02	0.023	0.02	14907221
1711084500	0.019	0	0.00	0.02	0.021	0.019	4563733
1710998100	0.019	0	0.00	0.019	0.02	0.019	1001167
1710911700	0.019	0	0.00	0.02	0.02	0.018	5524959
1710825300	0.019	-0.001	-5.00	0.021	0.021	0.019	5675666
1710738900	0.02	-0.001	-4.76	0.022	0.022	0.02	3757000
1710479700	0.021	0.001	5.00	0.019	0.022	0.019	10861688
1710393300	0.02	0.002	11.11	0.018	0.02	0.018	9769007
1710306900	0.018	0	0.00	0.018	0.019	0.018	9295970
1710220500	0.018	-0.002	-10.00	0.019	0.019	0.0175	27507930
1710134100	0.02	-0.003	-13.04	0.022	0.0225	0.02	13780930
1709874900	0.023	-0.001	-4.17	0.026	0.027	0.023	44327959
1709788500	0.024	0.002	9.09	0.023	0.025	0.022	15759844
1709702100	0.022	-0.003	-12.00	0.024	0.025	0.021	13845838
1709615700	0.025	0.004	19.05	0.022	0.025	0.021	35340631
1709529300	0.021	0.002	10.53	0.02	0.022	0.02	15940957
1709270100	0.019	0.001	5.56	0.018	0.02	0.018	29351159
1709183700	0.018	0	0.00	0.019	0.019	0.016	9545736
1709097300	0.018	0.001	5.88	0.018	0.019	0.017	14166706
1709010900	0.017	0.001	6.25	0.015	0.018	0.015	16153880
1708924500	0.016	0.003	23.08	0.014	0.016	0.014	7269187
1708665300	0.013	-0.002	-13.33	0.015	0.015	0.013	6518280
1708578900	0.015	0	0.00	0.015	0.016	0.015	2328192
1708492500	0.015	0	0.00	0.015	0.016	0.013	19291923
1708406100	0.015	-0.002	-11.76	0.017	0.017	0.015	14838661
1708319700	0.017	0.0015	9.68	0.016	0.018	0.016	23851298
1708060500	0.0155	0.0015	10.71	0.014	0.0155	0.013	15358947
1707974100	0.014	0.002	16.67	0.014	0.014	0.013	1565837
1707887700	0.012	-0.002	-14.29	0.013	0.013	0.012	10008612
1707801300	0.014	0.001	7.69	0.013	0.0145	0.012	22159269
1707714900	0.013	-0.001	-7.14	0.015	0.015	0.012	43768906
1707455700	0.014	0.0055	64.71	0.011	0.015	0.01	155370390
1707369300	0.0085	0	0.00	0.008	0.0085	0.008	141607
1707282900	0.0085	0.0005	6.25	0.009	0.009	0.008	2176246
1707196500	0.008	-0.0005	-5.88	0.008	0.0085	0.008	700275
1707110100	0.0085	0.0005	6.25	0.008	0.009	0.008	2525651
1706850900	0.008	-0.001	-11.11	0.009	0.009	0.008	2165591
1706764500	0.009	-0.001	-10.00	0.01	0.01	0.009	4337820
1706678100	0.01	0.001	11.11	0.009	0.01	0.009	12103502
1706591700	0.009	0.001	12.50	0.008	0.009	0.008	25647536
1706505300	0.008	0	0.00	0.009	0.009	0.008	10282369
1706159700	0.008	0	0.00	0.008	0.008	0.008	1425044

Venture Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions