Vault Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.79	0.80	0.78	0.78	-	2.22%	21,935,307
Oct 16, 2025	0.74	0.77	0.74	0.77	0.77	4.79%	41,713,992
Oct 15, 2025	0.72	0.74	0.71	0.73	0.73	2.82%	41,762,530
Oct 14, 2025	0.70	0.73	0.69	0.71	0.71	3.65%	57,785,976
Oct 13, 2025	0.70	0.72	0.69	0.69	0.69	-	47,967,676
Oct 10, 2025	0.70	0.70	0.68	0.69	0.69	-4.86%	35,712,833
Oct 9, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	34,973,254
Oct 8, 2025	0.73	0.73	0.71	0.73	0.73	-1.35%	61,633,457
Oct 7, 2025	0.72	0.74	0.72	0.74	0.74	3.50%	47,544,409
Oct 6, 2025	0.69	0.73	0.69	0.72	0.72	2.88%	43,691,538
Oct 5, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	1,866,183
Oct 3, 2025	0.67	0.69	0.67	0.69	0.69	-	24,683,110
Oct 2, 2025	0.67	0.70	0.67	0.69	0.69	3.01%	45,822,623
Oct 1, 2025	0.66	0.67	0.65	0.67	0.67	0.76%	48,721,608
Sep 30, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	54,272,851
Sep 29, 2025	0.67	0.67	0.65	0.67	0.67	2.29%	37,620,889
Sep 26, 2025	0.63	0.66	0.63	0.66	0.66	3.15%	35,223,440
Sep 25, 2025	0.64	0.66	0.64	0.64	0.64	-3.79%	64,358,089
Sep 24, 2025	0.64	0.66	0.64	0.66	0.66	-	47,933,045
Sep 23, 2025	0.68	0.69	0.64	0.66	0.66	-4.35%	125,748,532
Sep 22, 2025	0.67	0.71	0.67	0.69	0.69	4.55%	69,805,175
Sep 19, 2025	0.67	0.68	0.66	0.66	0.66	-	320,528,050
Sep 18, 2025	0.65	0.67	0.64	0.66	0.66	1.54%	43,352,622
Sep 17, 2025	0.66	0.66	0.64	0.65	0.65	-0.76%	55,398,342
Sep 16, 2025	0.66	0.67	0.65	0.66	0.66	1.55%	60,678,036
Sep 15, 2025	0.64	0.66	0.63	0.65	0.65	-2.27%	53,230,103
Sep 12, 2025	0.65	0.66	0.65	0.66	0.66	2.33%	58,004,197
Sep 11, 2025	0.65	0.66	0.64	0.65	0.65	1.57%	65,584,067
Sep 10, 2025	0.61	0.64	0.61	0.64	0.64	1.60%	63,198,563
Sep 9, 2025	0.61	0.63	0.60	0.63	0.63	4.17%	57,768,691
Sep 8, 2025	0.61	0.62	0.60	0.60	0.60	-	58,677,224
Sep 5, 2025	0.58	0.61	0.57	0.60	0.60	5.26%	49,241,797
Sep 4, 2025	0.58	0.59	0.56	0.57	0.57	-	54,038,668
Sep 3, 2025	0.59	0.59	0.57	0.57	0.57	0.88%	56,994,988
Sep 2, 2025	0.57	0.58	0.56	0.57	0.57	-0.88%	39,045,851
Sep 1, 2025	0.55	0.58	0.54	0.57	0.57	6.54%	56,415,104
Aug 29, 2025	0.54	0.54	0.52	0.54	0.54	0.94%	38,028,963
Aug 28, 2025	0.53	0.53	0.52	0.53	0.53	-	39,761,285
Aug 27, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	84,994,966
Aug 26, 2025	0.50	0.52	0.49	0.52	0.52	5.05%	50,836,095
Aug 25, 2025	0.50	0.52	0.49	0.50	0.50	-	61,832,833
Aug 22, 2025	0.48	0.50	0.48	0.50	0.50	5.32%	67,494,700
Aug 21, 2025	0.45	0.48	0.45	0.47	0.47	11.90%	93,492,909
Aug 20, 2025	0.41	0.42	0.40	0.42	0.42	-	28,160,131
Aug 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	12,443,927
Aug 18, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	24,554,601
Aug 15, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	24,560,556
Aug 14, 2025	0.43	0.44	0.42	0.43	0.43	-	41,988,410
Aug 13, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	15,429,718
Aug 12, 2025	0.42	0.42	0.41	0.42	0.42	-	16,548,113