VR8

Vanadium Resources 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 ISIN Company Description
Vanadium Resources Limited VR8 Australian Stock Exchange Ordinary Share AU0000053522
  Price Change Change Percent Stock Price Last Traded
0.002 4.65% 0.045 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.043 0.04 0.047 0.045 0.043
more quote information »

VR8 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0360.0560.0360.0460824,044,0360.00925.0%
1 Month0.0320.0560.0290.0437341,538,5380.01340.63%
3 Months0.0260.0560.0230.0360661,188,3080.01973.08%
6 Months0.0240.0560.0210.032309862,2570.02187.5%
1 Year0.0260.0560.0090.026635738,4470.01973.08%
3 Years0.0790.0850.0090.029326598,154-0.034-43.04%
5 Years0.0790.0850.0090.029326598,154-0.034-43.04%

VR8 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.045 0.002 4.65% 0.043 0.047 0.04 1,008,114
Jan 22 2021 0.043 0.001 2.38% 0.046 0.046 0.04 941,869
Jan 21 2021 0.042 -0.003 -6.67% 0.046 0.049 0.041 1,542,887
Jan 20 2021 0.045 -0.002 -4.26% 0.045 0.046 0.04 3,261,843
Jan 19 2021 0.047 0.011 30.56% 0.037 0.056 0.037 14,423,583
Jan 18 2021 0.036 0.00 0.0% 0.036 0.036 0.036 50,000
Jan 15 2021 0.036 0.001 2.86% 0.035 0.036 0.035 687,132
Jan 14 2021 0.035 0.004 12.9% 0.035 0.035 0.035 71,428
Jan 13 2021 0.031 -0.005 -13.89% 0.036 0.036 0.031 284,794
Jan 12 2021 0.036 0.00 0.0% 0.036 0.036 0.036 64,025
Jan 11 2021 0.036 0.001 2.86% 0.035 0.036 0.035 756,340
Jan 08 2021 0.035 0.004 12.9% 0.033 0.036 0.032 525,501
Jan 07 2021 0.031 0.002 6.9% 0.029 0.031 0.029 1,093,937
Jan 06 2021 0.029 0.00 0.0% 0.029 0.029 0.029 18,275
Jan 05 2021 0.029 -0.002 -6.45% 0.03 0.03 0.029 703,736
Jan 04 2021 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Dec 31 2020 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Dec 30 2020 0.031 -0.001 -3.13% 0.034 0.034 0.031 169,261
Dec 29 2020 0.032 0.00 0.0% 0.032 0.032 0.032 22,000
See More Historical Prices ยป
Your Recent History
ASX
VR8
Vanadium R..
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:20210126 00:21:26