VMS

Venture Minerals Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Venture Minerals Limited VMS Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.055 19:30:18
Open Price Low Price High Price Close Price Prev Close
0.055
more quote information »

VMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0820.0830.0450.05399538,190,697-0.027-32.93%
1 Month0.0820.0960.0450.06701719,270,093-0.027-32.93%
3 Months0.1550.1550.0450.0847713,425,315-0.10-64.52%
6 Months0.0590.160.0450.0923213,171,204-0.004-6.78%
1 Year0.0340.160.0290.0782710,519,0270.02161.76%
3 Years0.0260.160.0080.0650065,339,0220.029111.54%
5 Years0.0290.160.0080.0627363,647,8670.02689.66%

VMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.055 0.0055 11.11% 0.053 0.059 0.052 13,114,926
Sep 22 2021 0.0495 0.0005 1.02% 0.049 0.05 0.046 10,768,217
Sep 21 2021 0.049 0.00 0.0% 0.046 0.05 0.045 15,144,463
Sep 20 2021 0.049 -0.005 -9.26% 0.053 0.053 0.047 31,979,386
Sep 17 2021 0.054 -0.025 -31.65% 0.058 0.058 0.045 79,969,185
Sep 16 2021 0.079 -0.003 -3.66% 0.082 0.083 0.078 11,313,748
Sep 15 2021 0.082 -0.004 -4.65% 0.087 0.087 0.081 16,148,254
Sep 14 2021 0.086 -0.004 -4.44% 0.089 0.09 0.085 7,955,498
Sep 13 2021 0.09 -0.002 -2.17% 0.092 0.096 0.088 12,539,826
Sep 10 2021 0.092 0.006 6.98% 0.088 0.093 0.087 12,235,794
Sep 09 2021 0.086 -0.002 -2.27% 0.09 0.091 0.085 9,127,357
Sep 08 2021 0.088 0.004 4.76% 0.09 0.094 0.086 24,852,354
Sep 07 2021 0.084 0.00 0.0% 0.083 0.085 0.081 4,672,045
Sep 06 2021 0.084 0.006 7.69% 0.077 0.086 0.077 11,309,344
Sep 03 2021 0.078 0.00 0.0% 0.076 0.078 0.075 9,216,408
Sep 02 2021 0.078 0.00 0.0% 0.077 0.08 0.075 10,946,305
Sep 01 2021 0.078 -0.003 -3.7% 0.082 0.082 0.076 11,052,258
Aug 31 2021 0.081 -0.001 -1.22% 0.082 0.0835 0.081 5,599,401
Aug 30 2021 0.082 0.002 2.5% 0.082 0.083 0.081 6,387,518
Aug 27 2021 0.08 -0.004 -4.76% 0.084 0.084 0.08 13,675,881
Aug 26 2021 0.084 0.007 9.09% 0.082 0.087 0.081 19,809,521
Aug 25 2021 0.077 0.004 5.48% 0.075 0.079 0.074 26,689,534
Aug 24 2021 0.073 -0.001 -1.35% 0.075 0.078 0.071 16,246,656
See More Historical Prices ยป
Your Recent History
ASX
VMS
Venture Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210924 00:04:32