Viridis Mining and Minerals Limited (ASX:VMM)
Australia · Delayed Price · Currency is AUD 1.880
-0.210 (-10.05%)
At close: Jan 29, 2026
ASX:VMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.09 | 2.09 | 1.73 | 1.82 | - | -12.92% | 2,193,856 |
| Jan 28, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 5.56% | 842,231 |
| Jan 27, 2026 | 2.03 | 2.12 | 1.93 | 1.98 | 1.98 | 4.76% | 1,256,729 |
| Jan 23, 2026 | 1.96 | 1.99 | 1.83 | 1.89 | 1.89 | -1.05% | 964,115 |
| Jan 22, 2026 | 1.95 | 2.05 | 1.90 | 1.91 | 1.91 | -0.78% | 1,590,698 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.82 | 1.93 | 1.93 | 3.49% | 1,350,667 |
| Jan 20, 2026 | 1.78 | 1.88 | 1.72 | 1.86 | 1.86 | 7.51% | 1,173,762 |
| Jan 19, 2026 | 1.60 | 1.74 | 1.57 | 1.73 | 1.73 | 13.82% | 1,287,614 |
| Jan 16, 2026 | 1.47 | 1.55 | 1.44 | 1.52 | 1.52 | 3.05% | 1,039,907 |
| Jan 15, 2026 | 1.41 | 1.53 | 1.40 | 1.48 | 1.48 | 5.36% | 1,097,839 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.28 | 1.40 | 1.40 | -0.36% | 824,849 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.71% | 901,119 |
| Jan 12, 2026 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | -0.35% | 636,786 |
| Jan 9, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.53% | 964,742 |
| Jan 8, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -3.15% | 446,405 |
| Jan 7, 2026 | 1.39 | 1.47 | 1.35 | 1.43 | 1.43 | 2.51% | 1,099,181 |
| Jan 6, 2026 | 1.31 | 1.40 | 1.27 | 1.40 | 1.40 | 11.60% | 2,174,503 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.96% | 1,343,208 |
| Jan 2, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.24% | 957,076 |
| Dec 31, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.76% | 410,085 |
| Dec 30, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 1.60% | 867,610 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 789,228 |
| Dec 24, 2025 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | -0.40% | 886,086 |
| Dec 23, 2025 | 1.22 | 1.29 | 1.17 | 1.26 | 1.26 | 2.03% | 1,670,030 |
| Dec 22, 2025 | 1.22 | 1.39 | 1.16 | 1.23 | 1.23 | 38.98% | 4,954,105 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -8.76% | 1,360,070 |
| Dec 17, 2025 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -7.18% | 872,335 |
| Dec 16, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.03% | 889,924 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -2.45% | 747,518 |
| Dec 12, 2025 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 347,462 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -7.76% | 814,287 |
| Dec 10, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 206,892 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -3.07% | 388,532 |
| Dec 8, 2025 | 1.21 | 1.25 | 1.10 | 1.14 | 1.14 | -2.15% | 841,368 |
| Dec 5, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | - | 1,396,401 |
| Dec 4, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 4.48% | 875,842 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.03 | 1.12 | 1.12 | 7.73% | 1,354,429 |
| Dec 2, 2025 | 1.03 | 1.10 | 0.95 | 1.04 | 1.04 | 5.61% | 2,247,094 |
| Nov 26, 2025 | 1.35 | 1.38 | 0.93 | 0.98 | 0.98 | -29.75% | 2,501,841 |
| Nov 25, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 4.10% | 642,456 |
| Nov 24, 2025 | 1.30 | 1.38 | 1.29 | 1.34 | 1.34 | 6.35% | 269,234 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.18 | 1.26 | 1.26 | -8.03% | 853,483 |
| Nov 20, 2025 | 1.34 | 1.44 | 1.34 | 1.37 | 1.37 | 1.86% | 517,649 |
| Nov 19, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | 1.89% | 211,686 |
| Nov 18, 2025 | 1.37 | 1.44 | 1.28 | 1.32 | 1.32 | -4.35% | 534,417 |
| Nov 17, 2025 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 2.60% | 235,598 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.25 | 1.35 | 1.35 | 1.13% | 226,327 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -7.96% | 244,274 |
| Nov 12, 2025 | 1.39 | 1.46 | 1.36 | 1.45 | 1.45 | 4.71% | 655,760 |
| Nov 11, 2025 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | - | 880,286 |