Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 4.620
-0.330 (-6.67%)
Jul 17, 2026, 4:10 PM AEST
Vault Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.82 | 4.85 | 4.69 | 4.75 | - | -4.14% | 8,531,971 |
| Jul 16, 2026 | 4.86 | 5.00 | 4.86 | 4.95 | 4.95 | 1.23% | 8,501,540 |
| Jul 15, 2026 | 5.00 | 5.05 | 4.88 | 4.89 | 4.89 | -1.81% | 8,386,910 |
| Jul 14, 2026 | 4.86 | 4.99 | 4.80 | 4.98 | 4.98 | 1.43% | 6,051,300 |
| Jul 13, 2026 | 4.77 | 4.95 | 4.75 | 4.91 | 4.91 | 0.82% | 5,687,400 |
| Jul 10, 2026 | 4.80 | 4.92 | 4.73 | 4.87 | 4.87 | 3.18% | 3,458,652 |
| Jul 9, 2026 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | -2.07% | 5,658,378 |
| Jul 8, 2026 | 4.86 | 4.88 | 4.71 | 4.82 | 4.82 | -3.21% | 5,124,579 |
| Jul 7, 2026 | 5.09 | 5.16 | 4.96 | 4.98 | 4.98 | -2.16% | 6,217,362 |
| Jul 6, 2026 | 5.06 | 5.19 | 4.90 | 5.09 | 5.09 | 11.62% | 11,937,560 |
| Jul 3, 2026 | 4.42 | 4.60 | 4.38 | 4.56 | 4.56 | 8.06% | 3,952,475 |
| Jul 2, 2026 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | 2.68% | 5,865,563 |
| Jul 1, 2026 | 4.25 | 4.28 | 4.08 | 4.11 | 4.11 | -1.44% | 4,558,783 |
| Jun 30, 2026 | 4.32 | 4.39 | 4.09 | 4.17 | 4.17 | -7.13% | 6,590,674 |
| Jun 29, 2026 | 4.65 | 4.70 | 4.45 | 4.49 | 4.49 | -1.32% | 4,430,816 |
| Jun 26, 2026 | 4.51 | 4.62 | 4.46 | 4.55 | 4.55 | 2.71% | 6,293,504 |
| Jun 25, 2026 | 4.49 | 4.52 | 4.35 | 4.43 | 4.43 | -3.70% | 3,757,840 |
| Jun 24, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -3.36% | 6,210,769 |
| Jun 23, 2026 | 4.92 | 4.92 | 4.71 | 4.76 | 4.76 | -2.26% | 3,040,505 |
| Jun 22, 2026 | 4.75 | 4.94 | 4.74 | 4.87 | 4.87 | 1.46% | 3,876,692 |
| Jun 19, 2026 | 4.90 | 4.99 | 4.77 | 4.80 | 4.80 | -5.14% | 45,012,820 |
| Jun 18, 2026 | 4.98 | 5.11 | 4.90 | 5.06 | 5.06 | 1.40% | 13,061,070 |
| Jun 17, 2026 | 4.78 | 4.99 | 4.75 | 4.99 | 4.99 | 5.94% | 11,670,390 |
| Jun 16, 2026 | 4.61 | 4.77 | 4.55 | 4.71 | 4.71 | 2.39% | 12,364,740 |
| Jun 15, 2026 | 4.30 | 4.66 | 4.30 | 4.60 | 4.60 | 14.71% | 7,853,898 |
| Jun 12, 2026 | 4.08 | 4.14 | 4.01 | 4.01 | 4.01 | 4.43% | 4,656,090 |
| Jun 11, 2026 | 3.70 | 3.88 | 3.67 | 3.84 | 3.84 | 1.05% | 6,899,020 |
| Jun 10, 2026 | 3.90 | 3.94 | 3.77 | 3.80 | 3.80 | -5.24% | 5,014,853 |
| Jun 9, 2026 | 3.96 | 4.02 | 3.84 | 4.01 | 4.01 | -3.14% | 5,885,084 |
| Jun 5, 2026 | 4.24 | 4.26 | 4.10 | 4.14 | 4.14 | -2.36% | 1,832,793 |
| Jun 4, 2026 | 4.38 | 4.39 | 4.24 | 4.24 | 4.24 | -3.85% | 2,001,630 |
| Jun 3, 2026 | 4.32 | 4.44 | 4.32 | 4.41 | 4.41 | 0.68% | 3,256,763 |
| Jun 2, 2026 | 4.15 | 4.42 | 4.15 | 4.38 | 4.38 | 3.06% | 3,022,370 |
| Jun 1, 2026 | 4.23 | 4.33 | 4.18 | 4.25 | 4.25 | 1.19% | 4,413,550 |
| May 29, 2026 | 4.21 | 4.26 | 4.18 | 4.20 | 4.20 | 3.70% | 6,711,753 |
| May 28, 2026 | 4.26 | 4.29 | 4.00 | 4.05 | 4.05 | -7.11% | 4,145,473 |
| May 27, 2026 | 4.45 | 4.53 | 4.36 | 4.36 | 4.36 | -1.58% | 3,040,473 |
| May 26, 2026 | 4.52 | 4.57 | 4.42 | 4.43 | 4.43 | -1.77% | 2,883,000 |
| May 25, 2026 | 4.50 | 4.57 | 4.48 | 4.51 | 4.51 | 2.50% | 3,886,213 |
| May 22, 2026 | 4.37 | 4.50 | 4.36 | 4.40 | 4.40 | 1.15% | 3,619,542 |
| May 21, 2026 | 4.45 | 4.47 | 4.35 | 4.35 | 4.35 | 1.87% | 3,053,079 |
| May 20, 2026 | 4.36 | 4.37 | 4.22 | 4.27 | 4.27 | -4.90% | 4,700,503 |
| May 19, 2026 | 4.49 | 4.51 | 4.41 | 4.49 | 4.49 | 2.51% | 4,711,893 |
| May 18, 2026 | 4.55 | 4.57 | 4.38 | 4.38 | 4.38 | -5.60% | 6,101,486 |
| May 15, 2026 | 4.69 | 4.73 | 4.59 | 4.64 | 4.64 | -1.49% | 4,645,044 |
| May 14, 2026 | 4.79 | 4.81 | 4.67 | 4.71 | 4.71 | -2.28% | 3,535,178 |
| May 13, 2026 | 4.80 | 4.90 | 4.77 | 4.82 | 4.82 | 1.47% | 3,811,369 |
| May 12, 2026 | 4.75 | 4.77 | 4.66 | 4.75 | 4.75 | 3.04% | 4,647,055 |
| May 11, 2026 | 4.70 | 4.71 | 4.60 | 4.61 | 4.61 | -1.91% | 4,689,949 |
| May 8, 2026 | 4.79 | 4.89 | 4.70 | 4.70 | 4.70 | -3.29% | 6,076,402 |