Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 5.44
-0.09 (-1.63%)
At close: Dec 24, 2025
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |