Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 6.78
-0.21 (-3.00%)
Aug 27, 2026, 4:11 PM AEST
Vault Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |