Venus Metals Corporation Limited (ASX:VMC)
Australia · Delayed Price · Currency is AUD 0.1200
0.00 (0.00%)
Oct 2, 2026, 4:10 PM AEST
Venus Metals Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.67% | 266,238 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 333,178 |
| Sep 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 489,770 |
| Sep 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 747,716 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 860,145 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 402,926 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.66% | 315,641 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 330,992 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 140,881 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,770,229 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 619,292 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 698,405 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 696,009 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 554,485 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 1,424,478 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 1,240,783 |
| Sep 10, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -8.73% | 4,820,080 |
| Sep 9, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.18 | 1.47% | 2,499,547 |
| Sep 8, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.17 | -1.45% | 1,137,481 |
| Sep 7, 2026 | 0.38 | 0.38 | 0.33 | 0.35 | 0.18 | -8.00% | 4,344,334 |
| Sep 4, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.19 | 1.35% | 2,645,859 |
| Sep 3, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.19 | 2.78% | 1,048,030 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.18 | -1.37% | 1,165,251 |
| Sep 1, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.19 | - | 882,979 |
| Aug 31, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.19 | 7.35% | 1,915,438 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.17 | 1.49% | 1,405,794 |
| Aug 27, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.17 | - | 892,787 |
| Aug 26, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.17 | 1.52% | 1,227,691 |
| Aug 25, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.17 | 4.76% | 2,710,824 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.16 | -3.08% | 2,309,291 |
| Aug 21, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.17 | 10.17% | 3,714,353 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.15 | 1.72% | 1,232,867 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.15 | 1.75% | 1,773,987 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.14 | 1.79% | 963,813 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.14 | - | 1,835,609 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.14 | 3.70% | 1,153,871 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.14 | 1.89% | 699,543 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.13 | 3.92% | 1,795,003 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.13 | - | 303,864 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.13 | - | 3,041,652 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.13 | - | 222,056 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.13 | 2.00% | 393,326 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.13 | 2.04% | 238,643 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.12 | -2.00% | 132,268 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.13 | - | 13,846 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.13 | -1.96% | 100,002 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.13 | - | 459,720 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.13 | - | 525,531 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.13 | 0.99% | 45,456 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.13 | 1.00% | 6,449 |