Vault Minerals Limited (ASX:VAU)
Australia · Delayed Price · Currency is AUD 5.39
+0.02 (0.37%)
Oct 27, 2026, 4:12 PM AEDT
Vault Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.31 | 5.43 | 5.30 | 5.39 | 5.39 | 0.37% | 4,078,666 |
| Oct 26, 2026 | 5.15 | 5.40 | 5.10 | 5.37 | 5.37 | 3.67% | 3,214,111 |
| Oct 23, 2026 | 5.40 | 5.41 | 5.17 | 5.18 | 5.18 | -7.00% | 4,281,933 |
| Oct 22, 2026 | 5.69 | 5.76 | 5.55 | 5.57 | 5.57 | -3.63% | 3,956,432 |
| Oct 21, 2026 | 5.88 | 5.93 | 5.76 | 5.78 | 5.78 | -1.70% | 2,140,951 |
| Oct 20, 2026 | 5.82 | 5.94 | 5.77 | 5.88 | 5.88 | -1.34% | 2,344,119 |
| Oct 19, 2026 | 5.97 | 6.04 | 5.90 | 5.96 | 5.96 | 0.34% | 1,849,757 |
| Oct 16, 2026 | 5.95 | 6.07 | 5.84 | 5.94 | 5.94 | 3.30% | 4,388,569 |
| Oct 15, 2026 | 5.77 | 5.89 | 5.72 | 5.75 | 5.75 | -2.04% | 6,131,133 |
| Oct 14, 2026 | 5.95 | 6.09 | 5.87 | 5.87 | 5.87 | -3.61% | 3,541,404 |
| Oct 13, 2026 | 6.17 | 6.17 | 5.97 | 6.09 | 6.09 | -0.65% | 7,535,585 |
| Oct 12, 2026 | 6.13 | 6.30 | 6.08 | 6.13 | 6.13 | 0.82% | 2,649,591 |
| Oct 9, 2026 | 5.99 | 6.10 | 5.83 | 6.08 | 6.08 | 3.58% | 3,907,208 |
| Oct 8, 2026 | 5.81 | 5.95 | 5.78 | 5.87 | 5.87 | -1.34% | 4,342,844 |
| Oct 7, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.19% | 6,166,993 |
| Oct 6, 2026 | 5.95 | 5.99 | 5.88 | 5.88 | 5.88 | -2.16% | 2,751,945 |
| Oct 5, 2026 | 5.95 | 6.01 | 5.83 | 6.01 | 6.01 | 1.35% | 3,474,407 |
| Oct 2, 2026 | 5.90 | 5.95 | 5.87 | 5.93 | 5.93 | 0.85% | 2,949,544 |
| Oct 1, 2026 | 5.83 | 5.95 | 5.82 | 5.88 | 5.88 | -2.00% | 2,801,824 |
| Sep 30, 2026 | 6.13 | 6.17 | 6.00 | 6.00 | 6.00 | -0.99% | 2,750,748 |
| Sep 29, 2026 | 5.91 | 6.06 | 5.83 | 6.06 | 6.06 | 1.34% | 3,142,946 |
| Sep 28, 2026 | 6.25 | 6.37 | 5.98 | 5.98 | 5.98 | -5.83% | 2,290,563 |
| Sep 25, 2026 | 6.26 | 6.42 | 6.22 | 6.35 | 6.35 | 0.79% | 2,859,517 |
| Sep 24, 2026 | 6.18 | 6.35 | 6.18 | 6.30 | 6.30 | -1.56% | 2,786,817 |
| Sep 23, 2026 | 6.49 | 6.54 | 6.36 | 6.40 | 6.40 | 1.91% | 3,865,101 |
| Sep 22, 2026 | 6.32 | 6.41 | 6.25 | 6.28 | 6.28 | 0.16% | 2,616,260 |
| Sep 21, 2026 | 6.27 | 6.36 | 6.21 | 6.27 | 6.27 | -1.10% | 3,016,961 |
| Sep 18, 2026 | 6.20 | 6.34 | 6.18 | 6.34 | 6.34 | 5.49% | 17,021,480 |
| Sep 17, 2026 | 6.12 | 6.12 | 5.94 | 6.01 | 6.01 | -2.44% | 4,663,778 |
| 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 |