Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 6.16
+0.04 (0.65%)
Sep 16, 2026, 4:10 PM AEST
Vault Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.07 | 6.19 | 5.94 | 6.16 | 6.16 | 0.65% | 4,669,082 |
| Sep 15, 2026 | 6.20 | 6.26 | 6.07 | 6.12 | 6.12 | -3.16% | 4,409,673 |
| Sep 14, 2026 | 6.33 | 6.44 | 6.26 | 6.32 | 6.32 | -0.78% | 4,280,824 |
| Sep 11, 2026 | 6.31 | 6.38 | 6.19 | 6.37 | 6.37 | -2.60% | 3,408,731 |
| Sep 10, 2026 | 6.55 | 6.64 | 6.46 | 6.54 | 6.54 | -0.46% | 6,025,629 |
| Sep 9, 2026 | 6.50 | 6.59 | 6.48 | 6.57 | 6.57 | -1.05% | 5,024,757 |
| Sep 8, 2026 | 6.78 | 6.78 | 6.60 | 6.64 | 6.64 | -0.75% | 3,870,314 |
| Sep 7, 2026 | 6.75 | 6.76 | 6.65 | 6.69 | 6.69 | -1.33% | 5,686,866 |
| Sep 4, 2026 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | - | 4,587,451 |
| Sep 3, 2026 | 6.75 | 6.89 | 6.70 | 6.78 | 6.78 | 2.26% | 7,126,557 |
| Sep 2, 2026 | 6.48 | 6.67 | 6.42 | 6.63 | 6.63 | -1.78% | 4,930,024 |
| Sep 1, 2026 | 6.73 | 6.88 | 6.70 | 6.75 | 6.75 | 1.20% | 4,087,623 |
| Aug 31, 2026 | 6.62 | 6.78 | 6.56 | 6.67 | 6.67 | -3.75% | 6,334,563 |
| Aug 28, 2026 | 6.82 | 7.04 | 6.79 | 6.93 | 6.93 | 2.21% | 5,113,637 |
| Aug 27, 2026 | 6.83 | 6.94 | 6.74 | 6.78 | 6.78 | -3.00% | 5,610,929 |
| Aug 26, 2026 | 7.00 | 7.17 | 6.99 | 6.99 | 6.99 | 0.58% | 6,740,070 |
| Aug 25, 2026 | 6.91 | 7.06 | 6.89 | 6.95 | 6.95 | 0.29% | 7,288,108 |
| Aug 24, 2026 | 6.85 | 6.99 | 6.70 | 6.93 | 6.93 | 2.21% | 7,845,274 |
| Aug 21, 2026 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | 4.47% | 11,219,000 |
| Aug 20, 2026 | 6.30 | 6.60 | 6.30 | 6.49 | 6.49 | 9.08% | 12,446,149 |
| Aug 19, 2026 | 5.87 | 6.06 | 5.83 | 5.95 | 5.95 | -0.67% | 4,369,087 |
| Aug 18, 2026 | 6.10 | 6.16 | 5.99 | 5.99 | 5.99 | -2.28% | 7,483,632 |
| Aug 17, 2026 | 6.03 | 6.13 | 5.97 | 6.13 | 6.13 | 3.72% | 3,781,762 |
| Aug 14, 2026 | 5.92 | 5.96 | 5.81 | 5.91 | 5.91 | -2.48% | 4,576,113 |
| Aug 13, 2026 | 6.12 | 6.22 | 6.02 | 6.06 | 6.06 | -0.66% | 7,710,160 |
| Aug 12, 2026 | 6.04 | 6.15 | 5.95 | 6.10 | 6.10 | 0.49% | 3,714,378 |
| Aug 11, 2026 | 6.06 | 6.22 | 6.05 | 6.07 | 6.07 | 0.83% | 5,052,735 |
| Aug 10, 2026 | 5.98 | 6.03 | 5.78 | 6.02 | 6.02 | 3.08% | 6,244,058 |
| Aug 7, 2026 | 5.56 | 5.86 | 5.56 | 5.84 | 5.84 | 5.42% | 8,153,000 |
| Aug 6, 2026 | 5.53 | 5.70 | 5.53 | 5.54 | 5.54 | 4.53% | 8,386,811 |
| Aug 5, 2026 | 5.00 | 5.33 | 4.95 | 5.30 | 5.30 | 7.72% | 8,630,196 |
| Aug 4, 2026 | 4.94 | 5.00 | 4.83 | 4.92 | 4.92 | 1.23% | 4,665,000 |
| Aug 3, 2026 | 4.75 | 4.92 | 4.74 | 4.86 | 4.86 | 1.89% | 2,695,907 |
| Jul 31, 2026 | 4.95 | 4.99 | 4.77 | 4.77 | 4.77 | 1.49% | 4,034,692 |
| Jul 30, 2026 | 5.05 | 5.05 | 4.63 | 4.70 | 4.70 | -5.05% | 4,906,869 |
| Jul 29, 2026 | 5.05 | 5.06 | 4.93 | 4.95 | 4.95 | -1.59% | 7,336,962 |
| Jul 28, 2026 | 4.99 | 5.07 | 4.95 | 5.03 | 5.03 | -1.18% | 6,876,815 |
| Jul 27, 2026 | 5.05 | 5.23 | 5.04 | 5.09 | 5.09 | 4.95% | 4,386,438 |
| Jul 24, 2026 | 4.98 | 5.03 | 4.80 | 4.85 | 4.85 | -4.53% | 4,061,935 |
| Jul 23, 2026 | 5.10 | 5.23 | 5.08 | 5.08 | 5.08 | 0.40% | 4,237,004 |
| Jul 22, 2026 | 4.90 | 5.10 | 4.87 | 5.06 | 5.06 | 4.98% | 6,862,617 |
| Jul 21, 2026 | 4.68 | 4.84 | 4.59 | 4.82 | 4.82 | 4.78% | 8,108,155 |
| Jul 20, 2026 | 4.60 | 4.78 | 4.53 | 4.60 | 4.60 | -0.43% | 5,606,388 |
| Jul 17, 2026 | 4.82 | 4.85 | 4.62 | 4.62 | 4.62 | -6.67% | 7,857,853 |
| 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 |