Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 5.08
+0.01 (0.20%)
Dec 3, 2025, 4:10 PM AEST
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.07 | 5.15 | 5.02 | 5.09 | - | 0.39% | 1,844,249 |
| Dec 2, 2025 | 5.01 | 5.18 | 5.01 | 5.07 | 5.07 | 0.60% | 2,906,784 |
| Dec 1, 2025 | 5.10 | 5.14 | 5.00 | 5.04 | 5.04 | 0.80% | 5,504,561 |
| Nov 28, 2025 | 4.87 | 5.05 | 4.87 | 5.00 | 5.00 | 2.67% | 6,068,927 |
| Nov 27, 2025 | 5.09 | 5.10 | 4.82 | 4.87 | 4.87 | -3.56% | 2,934,384 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.54% | - |
| Nov 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.28% | - |
| Nov 17, 2025 | 4.97 | 5.01 | 4.88 | 4.91 | 4.91 | -2.58% | 4,533,090 |
| Nov 14, 2025 | 5.01 | 5.05 | 4.91 | 5.04 | 5.04 | -2.52% | 2,876,053 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.14 | 5.17 | 5.17 | 1.27% | 5,755,369 |
| Nov 12, 2025 | 5.04 | 5.10 | 4.99 | 5.10 | 5.10 | 1.96% | 3,992,372 |
| Nov 11, 2025 | 4.97 | 5.02 | 4.91 | 5.01 | 5.01 | 2.67% | 5,748,187 |
| Nov 10, 2025 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 4.88% | 3,139,919 |
| Nov 7, 2025 | 4.65 | 4.78 | 4.62 | 4.65 | 4.65 | - | 3,098,413 |
| Nov 6, 2025 | 4.62 | 4.71 | 4.56 | 4.65 | 4.65 | 2.88% | 3,331,303 |
| Nov 5, 2025 | 4.52 | 4.55 | 4.39 | 4.52 | 4.52 | -2.10% | 3,936,801 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | -2.08% | 7,095,969 |
| Nov 3, 2025 | 4.68 | 4.75 | 4.58 | 4.71 | 4.71 | -0.67% | 4,052,407 |
| Oct 31, 2025 | 4.62 | 4.78 | 4.62 | 4.75 | 4.75 | 5.80% | 5,174,207 |
| Oct 30, 2025 | 4.52 | 4.58 | 4.49 | 4.49 | 4.49 | -2.82% | 5,183,007 |
| Oct 29, 2025 | 4.52 | 4.62 | 4.45 | 4.62 | 4.62 | 2.90% | 4,453,799 |
| Oct 28, 2025 | 4.39 | 4.49 | 4.32 | 4.49 | 4.49 | -4.84% | 7,118,572 |
| Oct 27, 2025 | 4.71 | 4.75 | 4.60 | 4.71 | 4.71 | 1.40% | 5,018,073 |
| Oct 24, 2025 | 4.68 | 4.71 | 4.58 | 4.65 | 4.65 | 0.72% | 7,246,919 |
| Oct 23, 2025 | 4.42 | 4.69 | 4.39 | 4.62 | 4.62 | 2.15% | 5,696,163 |
| Oct 22, 2025 | 4.55 | 4.55 | 4.32 | 4.52 | 4.52 | -9.15% | 7,112,027 |
| Oct 21, 2025 | 5.04 | 5.04 | 4.91 | 4.97 | 4.97 | 2.01% | 4,265,839 |
| Oct 20, 2025 | 4.88 | 4.91 | 4.78 | 4.88 | 4.88 | -4.47% | 6,930,324 |
| Oct 17, 2025 | 5.14 | 5.17 | 4.97 | 5.10 | 5.10 | 2.61% | 10,886,952 |
| Oct 16, 2025 | 4.81 | 5.01 | 4.78 | 4.97 | 4.97 | 4.81% | 6,427,319 |
| Oct 15, 2025 | 4.68 | 4.81 | 4.62 | 4.75 | 4.75 | 2.82% | 6,425,004 |
| Oct 14, 2025 | 4.55 | 4.71 | 4.50 | 4.62 | 4.62 | 3.64% | 8,890,149 |
| Oct 13, 2025 | 4.52 | 4.65 | 4.45 | 4.45 | 4.45 | - | 7,379,641 |
| Oct 10, 2025 | 4.52 | 4.55 | 4.42 | 4.45 | 4.45 | -4.85% | 5,494,281 |
| Oct 9, 2025 | 4.75 | 4.76 | 4.62 | 4.68 | 4.68 | -1.37% | 5,380,499 |
| Oct 8, 2025 | 4.75 | 4.76 | 4.58 | 4.75 | 4.75 | -1.35% | 9,482,069 |
| Oct 7, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.81 | 3.49% | 7,314,523 |
| Oct 6, 2025 | 4.45 | 4.71 | 4.45 | 4.65 | 4.65 | 4.38% | 6,721,773 |
| Oct 3, 2025 | 4.36 | 4.45 | 4.32 | 4.45 | 4.45 | - | 3,797,401 |
| Oct 2, 2025 | 4.32 | 4.52 | 4.32 | 4.45 | 4.45 | 3.01% | 7,049,633 |
| Oct 1, 2025 | 4.29 | 4.36 | 4.19 | 4.32 | 4.32 | 0.77% | 7,495,630 |
| Sep 30, 2025 | 4.36 | 4.37 | 4.24 | 4.29 | 4.29 | -1.49% | 8,349,669 |
| Sep 29, 2025 | 4.32 | 4.36 | 4.23 | 4.36 | 4.36 | 2.28% | 5,787,827 |
| Sep 26, 2025 | 4.10 | 4.26 | 4.06 | 4.26 | 4.26 | 3.15% | 5,418,990 |
| Sep 25, 2025 | 4.16 | 4.26 | 4.13 | 4.13 | 4.13 | -3.78% | 9,901,243 |