Vast Resources PLC (AIM:VAST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.250
-0.130 (-3.85%)
Nov 6, 2026, 5:06 PM GMT
Vast Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.38 | 3.50 | 3.00 | 3.25 | 3.25 | -3.70% | 1,231,301 |
| Nov 5, 2026 | 3.38 | 3.40 | 3.25 | 3.38 | 3.38 | - | 482,915 |
| Nov 4, 2026 | 3.63 | 3.75 | 3.25 | 3.38 | 3.38 | -6.90% | 5,616,495 |
| Nov 3, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | 2.11% | 1,468,973 |
| Nov 2, 2026 | 3.63 | 3.75 | 3.25 | 3.55 | 3.55 | -5.33% | 2,897,529 |
| Oct 30, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 584,074 |
| Oct 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 141,161 |
| Oct 28, 2026 | 3.75 | 4.00 | 3.66 | 3.75 | 3.75 | - | 1,507,943 |
| Oct 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,089,255 |
| Oct 26, 2026 | 3.75 | 3.79 | 3.64 | 3.75 | 3.75 | - | 1,159,270 |
| Oct 23, 2026 | 3.88 | 4.00 | 3.50 | 3.75 | 3.75 | -3.23% | 1,504,867 |
| Oct 22, 2026 | 3.88 | 4.00 | 3.72 | 3.88 | 3.88 | - | 311,349 |
| Oct 21, 2026 | 3.88 | 3.87 | 3.75 | 3.88 | 3.88 | - | 66,093 |
| Oct 20, 2026 | 3.88 | 3.92 | 3.75 | 3.88 | 3.88 | - | 468,871 |
| Oct 19, 2026 | 3.88 | 4.00 | 3.75 | 3.88 | 3.88 | 3.33% | 475,040 |
| Oct 16, 2026 | 4.13 | 4.25 | 3.75 | 3.75 | 3.75 | -9.09% | 2,208,712 |
| Oct 15, 2026 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | - | 231,459 |
| Oct 14, 2026 | 4.25 | 4.50 | 4.00 | 4.13 | 4.13 | -2.94% | 173,014 |
| Oct 13, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 141,782 |
| Oct 12, 2026 | 4.25 | 4.50 | 3.99 | 4.25 | 4.25 | 3.03% | 606,045 |
| 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 | 4.38 | 4.50 | 4.00 | 4.25 | 4.25 | -2.86% | 947,413 |
| Oct 1, 2026 | 4.38 | 4.50 | 4.25 | 4.38 | 4.38 | 3.18% | 711,285 |
| Sep 30, 2026 | 4.38 | 4.50 | 4.24 | 4.24 | 4.24 | -3.09% | 212,015 |
| Sep 29, 2026 | 4.50 | 4.75 | 4.25 | 4.38 | 4.38 | -2.78% | 2,092,643 |
| Sep 28, 2026 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | - | 899,526 |
| Sep 25, 2026 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | - | 3,405,610 |
| Sep 24, 2026 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | 3.45% | 595,622 |
| Sep 23, 2026 | 4.50 | 4.75 | 4.25 | 4.35 | 4.35 | -3.33% | 1,577,327 |
| Sep 22, 2026 | 4.50 | 4.75 | 4.43 | 4.50 | 4.50 | - | 303,497 |
| Sep 21, 2026 | 4.50 | 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 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | - | 782,170 |
| Sep 16, 2026 | 4.63 | 4.75 | 4.25 | 4.50 | 4.50 | -2.70% | 1,577,301 |
| Sep 15, 2026 | 4.63 | 4.75 | 4.25 | 4.63 | 4.63 | 2.78% | 1,699,070 |
| Sep 14, 2026 | 4.63 | 4.75 | 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 |