Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 5.34
-0.28 (-4.98%)
At close: Feb 5, 2026
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.41 | 5.60 | 5.39 | 5.46 | - | -2.94% | 1,592,576 |
| Feb 4, 2026 | 5.56 | 5.66 | 5.50 | 5.62 | 5.62 | 3.12% | 5,793,265 |
| Feb 3, 2026 | 5.40 | 5.56 | 5.33 | 5.45 | 5.45 | 0.93% | 6,607,407 |
| Feb 2, 2026 | 5.34 | 5.47 | 5.18 | 5.40 | 5.40 | -8.16% | 8,507,535 |
| Jan 30, 2026 | 6.07 | 6.08 | 5.70 | 5.88 | 5.88 | -5.92% | 9,033,560 |
| Jan 29, 2026 | 6.19 | 6.27 | 6.05 | 6.25 | 6.25 | 1.13% | 5,276,402 |
| Jan 28, 2026 | 6.03 | 6.20 | 5.98 | 6.18 | 6.18 | 3.00% | 5,045,814 |
| Jan 27, 2026 | 6.00 | 6.04 | 5.89 | 6.00 | 6.00 | 2.56% | 6,292,565 |
| Jan 23, 2026 | 5.95 | 6.01 | 5.84 | 5.85 | 5.85 | 3.17% | 6,291,948 |
| Jan 22, 2026 | 6.11 | 6.15 | 5.64 | 5.67 | 5.67 | -9.86% | 10,391,920 |
| Jan 21, 2026 | 6.18 | 6.30 | 6.01 | 6.29 | 6.29 | 3.80% | 6,995,784 |
| Jan 20, 2026 | 5.95 | 6.06 | 5.93 | 6.06 | 6.06 | - | 2,622,424 |
| Jan 19, 2026 | 5.93 | 6.07 | 5.91 | 6.06 | 6.06 | 2.54% | 5,150,600 |
| Jan 16, 2026 | 5.89 | 5.99 | 5.80 | 5.91 | 5.91 | 0.17% | 3,605,038 |
| Jan 15, 2026 | 5.86 | 6.04 | 5.80 | 5.90 | 5.90 | 0.68% | 5,409,444 |
| Jan 14, 2026 | 5.84 | 5.91 | 5.71 | 5.86 | 5.86 | 1.03% | 4,033,260 |
| Jan 13, 2026 | 5.71 | 5.83 | 5.70 | 5.80 | 5.80 | 2.65% | 3,873,906 |
| Jan 12, 2026 | 5.60 | 5.73 | 5.54 | 5.65 | 5.65 | 0.53% | 3,820,059 |
| Jan 9, 2026 | 5.65 | 5.74 | 5.58 | 5.62 | 5.62 | 0.18% | 2,208,515 |
| Jan 8, 2026 | 5.62 | 5.70 | 5.58 | 5.61 | 5.61 | -1.75% | 3,920,613 |
| Jan 7, 2026 | 5.76 | 5.80 | 5.64 | 5.71 | 5.71 | -0.35% | 3,470,737 |
| Jan 6, 2026 | 5.69 | 5.76 | 5.66 | 5.73 | 5.73 | 2.14% | 4,571,631 |
| Jan 5, 2026 | 5.48 | 5.61 | 5.43 | 5.61 | 5.61 | 2.37% | 3,119,382 |
| Jan 2, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | 0.37% | 1,365,210 |
| Dec 31, 2025 | 5.36 | 5.49 | 5.36 | 5.46 | 5.46 | 0.92% | 1,309,346 |
| Dec 30, 2025 | 5.24 | 5.46 | 5.16 | 5.41 | 5.41 | -0.37% | 3,088,207 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.36 | 5.43 | 5.43 | -0.18% | 3,350,243 |
| Dec 24, 2025 | 5.57 | 5.57 | 5.41 | 5.44 | 5.44 | -1.63% | 1,545,444 |
| Dec 23, 2025 | 5.56 | 5.63 | 5.48 | 5.53 | 5.53 | -0.72% | 4,202,701 |
| Dec 22, 2025 | 5.46 | 5.58 | 5.37 | 5.57 | 5.57 | 3.34% | 3,861,283 |
| Dec 19, 2025 | 5.50 | 5.51 | 5.24 | 5.39 | 5.39 | 1.32% | 10,672,910 |
| Dec 18, 2025 | 5.30 | 5.39 | 5.23 | 5.32 | 5.32 | -1.30% | 5,032,667 |
| Dec 17, 2025 | 5.24 | 5.46 | 5.23 | 5.39 | 5.39 | 2.67% | 5,513,530 |
| Dec 16, 2025 | 5.24 | 5.36 | 5.20 | 5.25 | 5.25 | -0.94% | 4,698,390 |
| Dec 15, 2025 | 5.34 | 5.40 | 5.24 | 5.30 | 5.30 | -0.93% | 4,024,183 |
| Dec 12, 2025 | 5.20 | 5.35 | 5.17 | 5.35 | 5.35 | 6.36% | 4,177,929 |
| Dec 11, 2025 | 5.07 | 5.17 | 5.00 | 5.03 | 5.03 | 1.82% | 2,596,878 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.83 | 4.94 | 4.94 | 3.35% | 3,579,195 |
| Dec 9, 2025 | 4.76 | 4.84 | 4.71 | 4.78 | 4.78 | -0.62% | 2,351,478 |
| Dec 8, 2025 | 4.85 | 4.86 | 4.75 | 4.81 | 4.81 | -2.24% | 4,098,577 |
| Dec 5, 2025 | 5.11 | 5.12 | 4.90 | 4.92 | 4.92 | 0.41% | 3,076,462 |
| Dec 4, 2025 | 5.10 | 5.11 | 4.83 | 4.90 | 4.90 | -3.54% | 3,735,921 |
| Dec 3, 2025 | 5.07 | 5.15 | 5.02 | 5.08 | 5.08 | 0.20% | 3,242,486 |
| 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% | - |