Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 4.620
-0.040 (-0.86%)
At close: Mar 18, 2026
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | -0.86% | 5,427,879 |
| Mar 17, 2026 | 4.65 | 4.66 | 4.51 | 4.66 | 4.66 | -0.21% | 5,920,151 |
| Mar 16, 2026 | 4.74 | 4.79 | 4.54 | 4.67 | 4.67 | -5.47% | 8,606,404 |
| Mar 13, 2026 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -2.56% | 4,906,882 |
| Mar 12, 2026 | 5.06 | 5.14 | 5.02 | 5.07 | 5.07 | -1.93% | 2,753,140 |
| Mar 11, 2026 | 5.28 | 5.31 | 5.10 | 5.17 | 5.17 | 1.17% | 3,824,391 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.02 | 5.11 | 5.11 | 0.39% | 3,195,684 |
| Mar 9, 2026 | 5.19 | 5.23 | 5.06 | 5.09 | 5.02 | -2.68% | 8,260,490 |
| Mar 6, 2026 | 5.30 | 5.36 | 5.21 | 5.23 | 5.16 | -4.56% | 3,935,841 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.42 | 5.48 | 5.40 | -1.97% | 6,961,993 |
| Mar 4, 2026 | 5.34 | 5.66 | 5.27 | 5.59 | 5.51 | -2.78% | 7,026,944 |
| Mar 3, 2026 | 5.87 | 5.93 | 5.75 | 5.75 | 5.67 | -3.52% | 4,065,597 |
| Mar 2, 2026 | 6.08 | 6.18 | 5.91 | 5.96 | 5.88 | 1.36% | 5,529,151 |
| Feb 27, 2026 | 5.97 | 6.12 | 5.87 | 5.88 | 5.80 | 1.38% | 8,040,773 |
| Feb 26, 2026 | 5.94 | 5.95 | 5.67 | 5.80 | 5.72 | 0.87% | 4,077,767 |
| Feb 25, 2026 | 5.74 | 5.84 | 5.71 | 5.75 | 5.67 | 0.17% | 3,935,736 |
| Feb 24, 2026 | 5.79 | 5.93 | 5.61 | 5.74 | 5.66 | 0.70% | 3,772,009 |
| Feb 23, 2026 | 5.56 | 5.74 | 5.52 | 5.70 | 5.62 | 4.20% | 3,076,893 |
| Feb 20, 2026 | 5.47 | 5.54 | 5.38 | 5.47 | 5.39 | 0.55% | 2,504,797 |
| Feb 19, 2026 | 5.61 | 5.61 | 5.39 | 5.44 | 5.37 | 1.12% | 3,012,215 |
| Feb 18, 2026 | 5.39 | 5.41 | 5.29 | 5.38 | 5.31 | -1.10% | 3,965,337 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.39 | 5.44 | 5.37 | -1.63% | 3,115,200 |
| Feb 16, 2026 | 5.72 | 5.75 | 5.50 | 5.53 | 5.45 | -1.43% | 4,461,621 |
| Feb 13, 2026 | 5.41 | 5.63 | 5.33 | 5.61 | 5.53 | -3.61% | 4,778,072 |
| Feb 12, 2026 | 5.76 | 5.83 | 5.64 | 5.82 | 5.74 | 1.04% | 12,101,630 |
| Feb 11, 2026 | 5.46 | 5.78 | 5.44 | 5.76 | 5.68 | 4.73% | 3,324,633 |
| Feb 10, 2026 | 5.44 | 5.54 | 5.37 | 5.50 | 5.42 | 2.61% | 4,183,196 |
| Feb 9, 2026 | 5.30 | 5.39 | 5.22 | 5.36 | 5.29 | 5.51% | 4,856,581 |
| Feb 6, 2026 | 5.26 | 5.29 | 5.04 | 5.08 | 5.01 | -4.87% | 5,736,411 |
| Feb 5, 2026 | 5.41 | 5.60 | 5.22 | 5.34 | 5.27 | -4.98% | 7,607,827 |
| Feb 4, 2026 | 5.56 | 5.66 | 5.50 | 5.62 | 5.54 | 3.12% | 5,803,505 |
| Feb 3, 2026 | 5.40 | 5.56 | 5.33 | 5.45 | 5.38 | 0.93% | 6,607,407 |
| Feb 2, 2026 | 5.34 | 5.47 | 5.18 | 5.40 | 5.33 | -8.16% | 9,412,655 |
| Jan 30, 2026 | 6.07 | 6.08 | 5.70 | 5.88 | 5.80 | -5.92% | 9,033,560 |
| Jan 29, 2026 | 6.19 | 6.27 | 6.05 | 6.25 | 6.16 | 1.13% | 5,286,734 |
| Jan 28, 2026 | 6.03 | 6.20 | 5.98 | 6.18 | 6.10 | 3.00% | 5,045,814 |
| Jan 27, 2026 | 6.00 | 6.04 | 5.89 | 6.00 | 5.92 | 2.56% | 6,292,565 |
| Jan 23, 2026 | 5.95 | 6.01 | 5.84 | 5.85 | 5.77 | 3.17% | 6,291,948 |
| Jan 22, 2026 | 6.11 | 6.15 | 5.64 | 5.67 | 5.59 | -9.86% | 10,527,980 |
| Jan 21, 2026 | 6.18 | 6.30 | 6.01 | 6.29 | 6.20 | 3.80% | 6,995,784 |
| Jan 20, 2026 | 5.95 | 6.06 | 5.93 | 6.06 | 5.98 | - | 3,864,019 |
| Jan 19, 2026 | 5.93 | 6.07 | 5.91 | 6.06 | 5.98 | 2.54% | 5,150,600 |
| Jan 16, 2026 | 5.89 | 5.99 | 5.80 | 5.91 | 5.83 | 0.17% | 3,705,038 |
| Jan 15, 2026 | 5.86 | 6.04 | 5.80 | 5.90 | 5.82 | 0.68% | 5,409,444 |
| Jan 14, 2026 | 5.84 | 5.91 | 5.71 | 5.86 | 5.78 | 1.03% | 4,033,260 |
| Jan 13, 2026 | 5.71 | 5.83 | 5.70 | 5.80 | 5.72 | 2.65% | 3,873,906 |
| Jan 12, 2026 | 5.60 | 5.73 | 5.54 | 5.65 | 5.57 | 0.53% | 3,820,059 |
| Jan 9, 2026 | 5.65 | 5.74 | 5.58 | 5.62 | 5.54 | 0.18% | 2,208,515 |
| Jan 8, 2026 | 5.62 | 5.70 | 5.58 | 5.61 | 5.53 | -1.75% | 3,947,993 |
| Jan 7, 2026 | 5.76 | 5.80 | 5.64 | 5.71 | 5.63 | -0.35% | 3,470,737 |