Venus Metals Corporation Limited (ASX:VMC)
Australia · Delayed Price · Currency is AUD 0.2350
+0.0050 (2.17%)
May 14, 2026, 10:21 AM AEST
Venus Metals Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 58,447 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,348 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,499 |
| May 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 50,513 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 256,266 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 219,302 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 66,689 |
| May 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 186,820 |
| May 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,446 |
| May 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 157,980 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 69,681 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 117,115 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,917 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 179,030 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 49,480 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,294 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,286 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 190,386 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 135,370 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 32,535 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,373 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 138,057 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 250,052 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,240 |
| Apr 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 419,668 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 37,264 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 51,249 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 907,882 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 13,011 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 150,085 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 66,898 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 152,201 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 170,023 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 178,488 |
| Mar 25, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 7.32% | 480,897 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 286,622 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 221,896 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 184,337 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 45,351 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 229,047 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 249,853 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 101,633 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 124,365 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 840,663 |
| Mar 11, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 157,704 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 45,408 |
| Mar 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 99,833 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 883,080 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.08% | 11,304 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 26,875 |