Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 4.420
-0.220 (-4.74%)
May 18, 2026, 3:39 PM AEST
Vault Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.69 | 4.86 | 4.59 | 4.86 | 4.86 | 9.21% | 12,640,630 |
| May 6, 2026 | 4.55 | 4.62 | 4.19 | 4.45 | 4.45 | -4.09% | 23,127,380 |
| May 5, 2026 | 4.66 | 4.79 | 4.58 | 4.64 | 4.64 | 3.11% | 18,628,170 |
| May 4, 2026 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 2,867,892 |
| May 1, 2026 | 4.67 | 4.68 | 4.47 | 4.52 | 4.52 | 0.67% | 2,928,543 |
| Apr 30, 2026 | 4.57 | 4.61 | 4.47 | 4.49 | 4.49 | -4.87% | 4,682,045 |
| Apr 29, 2026 | 4.61 | 4.74 | 4.59 | 4.72 | 4.72 | 1.51% | 5,169,075 |
| Apr 28, 2026 | 4.70 | 4.72 | 4.62 | 4.65 | 4.65 | -2.92% | 3,014,357 |
| Apr 27, 2026 | 4.70 | 4.81 | 4.69 | 4.79 | 4.79 | 1.05% | 2,099,586 |
| Apr 24, 2026 | 4.94 | 4.95 | 4.72 | 4.74 | 4.74 | -5.01% | 3,998,185 |
| Apr 23, 2026 | 4.98 | 5.10 | 4.83 | 4.99 | 4.99 | 2.25% | 6,999,425 |
| Apr 22, 2026 | 4.65 | 4.90 | 4.65 | 4.88 | 4.88 | 2.95% | 4,251,671 |
| Apr 21, 2026 | 4.71 | 4.76 | 4.66 | 4.74 | 4.74 | 0.64% | 4,088,210 |
| Apr 20, 2026 | 4.57 | 4.80 | 4.54 | 4.71 | 4.71 | 1.73% | 3,881,031 |
| Apr 17, 2026 | 4.60 | 4.64 | 4.52 | 4.63 | 4.63 | -0.86% | 2,748,409 |
| Apr 16, 2026 | 4.64 | 4.74 | 4.56 | 4.67 | 4.67 | - | 7,704,704 |
| Apr 15, 2026 | 4.66 | 4.70 | 4.59 | 4.67 | 4.67 | 3.32% | 3,730,786 |
| Apr 14, 2026 | 4.53 | 4.55 | 4.41 | 4.52 | 4.52 | - | 4,223,411 |
| Apr 13, 2026 | 4.42 | 4.53 | 4.38 | 4.52 | 4.52 | -2.16% | 3,873,767 |
| Apr 10, 2026 | 4.55 | 4.65 | 4.46 | 4.62 | 4.62 | 0.43% | 3,382,529 |
| Apr 9, 2026 | 4.40 | 4.65 | 4.33 | 4.60 | 4.60 | 1.32% | 4,807,141 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.42 | 4.54 | 4.54 | 7.84% | 6,332,109 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.14 | 4.21 | 4.21 | 2.18% | 4,601,642 |
| Apr 2, 2026 | 4.51 | 4.54 | 4.09 | 4.12 | 4.12 | -5.94% | 5,996,280 |
| Apr 1, 2026 | 4.37 | 4.41 | 4.29 | 4.38 | 4.38 | 5.04% | 5,238,242 |
| Mar 31, 2026 | 4.01 | 4.18 | 3.89 | 4.17 | 4.17 | 4.51% | 6,899,386 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.85 | 3.99 | 3.99 | 0.76% | 5,067,216 |
| Mar 27, 2026 | 3.86 | 4.00 | 3.80 | 3.96 | 3.96 | -0.75% | 6,541,201 |
| Mar 26, 2026 | 4.00 | 4.03 | 3.92 | 3.99 | 3.99 | -0.75% | 9,651,414 |
| Mar 25, 2026 | 3.77 | 4.03 | 3.75 | 4.02 | 4.02 | 10.44% | 8,974,669 |
| Mar 24, 2026 | 3.86 | 3.91 | 3.63 | 3.64 | 3.64 | 0.83% | 8,051,442 |
| Mar 23, 2026 | 3.70 | 3.74 | 3.59 | 3.61 | 3.61 | -6.96% | 9,205,592 |
| Mar 20, 2026 | 3.98 | 4.07 | 3.88 | 3.88 | 3.88 | -6.05% | 24,359,730 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.10 | 4.13 | 4.13 | -10.61% | 7,655,928 |
| 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% | 5,940,689 |
| Mar 16, 2026 | 4.74 | 4.79 | 4.54 | 4.67 | 4.67 | -5.47% | 8,633,486 |
| Mar 13, 2026 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -2.56% | 4,915,582 |
| Mar 12, 2026 | 5.06 | 5.14 | 5.02 | 5.07 | 5.07 | -1.93% | 2,845,479 |
| 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 |