Venus Metals Corporation Limited (ASX:VMC)
Australia · Delayed Price · Currency is AUD 0.2300
-0.0050 (-2.13%)
Apr 23, 2026, 2:04 PM AEST
Venus Metals Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 298,736 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 575,906 |
| Feb 27, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.52% | 634,873 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 195,182 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 557,823 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 52,150 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 587,510 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 317,248 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 961,996 |
| Feb 18, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 569,894 |
| Feb 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 927,782 |
| Feb 16, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 1,203,775 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 907,611 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.51% | 2,085,522 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 71,464 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 544,000 |