Vast Resources PLC (AIM:VAST)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
-0.380 (-9.20%)
Oct 16, 2026, 5:10 PM GMT
Vast Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.10 | 4.25 | 3.75 | 3.75 | 3.75 | -9.09% | 2,208,713 |
| Oct 15, 2026 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | - | 231,460 |
| Oct 14, 2026 | 4.01 | 4.50 | 4.00 | 4.13 | 4.13 | -2.94% | 173,014 |
| Oct 13, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 141,783 |
| Oct 12, 2026 | 4.24 | 4.50 | 3.99 | 4.25 | 4.25 | 3.03% | 606,044 |
| Oct 9, 2026 | 4.25 | 4.28 | 4.00 | 4.13 | 4.13 | -2.94% | 2,110,053 |
| Oct 8, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 868,587 |
| Oct 7, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 237,226 |
| Oct 6, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 773,474 |
| Oct 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 460,917 |
| Oct 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | -2.86% | 947,414 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.25 | 4.38 | 4.38 | 3.18% | 711,285 |
| Sep 30, 2026 | 4.50 | 4.24 | 4.24 | 4.24 | 4.24 | -3.09% | 212,015 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.25 | 4.38 | 4.38 | -2.78% | 1,592,642 |
| Sep 28, 2026 | 4.40 | 4.75 | 4.25 | 4.50 | 4.50 | - | 899,526 |
| Sep 25, 2026 | 4.59 | 4.75 | 4.25 | 4.50 | 4.50 | - | 2,405,609 |
| Sep 24, 2026 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | 3.45% | 595,622 |
| Sep 23, 2026 | 4.25 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 1,577,326 |
| Sep 22, 2026 | 4.43 | 4.75 | 4.43 | 4.50 | 4.50 | - | 303,497 |
| Sep 21, 2026 | 4.25 | 4.75 | 4.25 | 4.50 | 4.50 | - | 1,111,018 |
| Sep 18, 2026 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | - | 3,645,498 |
| Sep 17, 2026 | 4.25 | 4.75 | 4.25 | 4.50 | 4.50 | - | 782,170 |
| Sep 16, 2026 | 4.57 | 4.75 | 4.25 | 4.50 | 4.50 | -2.70% | 1,577,300 |
| Sep 15, 2026 | 4.54 | 4.75 | 4.25 | 4.63 | 4.63 | 2.78% | 699,068 |
| Sep 14, 2026 | 4.51 | 4.50 | 4.50 | 4.50 | 4.50 | -2.70% | 1,617,102 |
| Sep 11, 2026 | 4.75 | 5.00 | 4.50 | 4.63 | 4.63 | -2.63% | 4,016,969 |
| Sep 10, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 2,373,693 |
| Sep 9, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 2,387,921 |
| Sep 8, 2026 | 4.38 | 5.00 | 4.25 | 4.75 | 4.75 | 10.47% | 2,638,596 |
| Sep 7, 2026 | 4.50 | 4.75 | 4.25 | 4.30 | 4.30 | -4.44% | 2,090,941 |
| Sep 4, 2026 | 4.25 | 4.75 | 4.00 | 4.50 | 4.50 | 5.88% | 4,171,924 |
| Sep 3, 2026 | 4.13 | 4.50 | 4.00 | 4.25 | 4.25 | 6.25% | 2,532,980 |
| Sep 2, 2026 | 4.13 | 4.25 | 3.75 | 4.00 | 4.00 | - | 3,416,442 |
| Sep 1, 2026 | 4.13 | 4.25 | 4.00 | 4.00 | 4.00 | -5.88% | 1,899,740 |
| Aug 28, 2026 | 4.13 | 4.25 | 4.00 | 4.25 | 4.25 | 3.03% | 1,833,874 |
| Aug 27, 2026 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | -2.94% | 1,769,015 |
| Aug 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 5,008,338 |
| Aug 25, 2026 | 4.50 | 4.75 | 4.00 | 4.25 | 4.25 | -7.61% | 2,868,461 |
| Aug 24, 2026 | 4.25 | 4.75 | 4.00 | 4.60 | 4.60 | 4.55% | 6,750,500 |
| Aug 21, 2026 | 4.38 | 4.75 | 3.80 | 4.40 | 4.40 | 0.57% | 31,594,695 |
| Aug 20, 2026 | 4.75 | 5.00 | 4.25 | 4.38 | 4.38 | -5.41% | 15,605,393 |