Vertex Minerals Limited (ASX:VTX)
Australia · Delayed Price · Currency is AUD 0.2800
+0.0100 (3.70%)
Oct 24, 2025, 4:12 PM AEST
Vertex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 669,979 |
| Oct 23, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 378,173 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 1,521,515 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 1,627,974 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 1,767,709 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -10.29% | 1,933,963 |
| Oct 16, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 11.48% | 1,361,042 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 2,080,858 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 594,306 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -3.03% | 3,589,752 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 1,038,219 |
| Oct 9, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 740,071 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.48% | 604,736 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 794,353 |
| Oct 6, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 383,414 |
| Oct 5, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 215,237 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 922,063 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 348,350 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 770,577 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -7.69% | 1,137,438 |
| Sep 29, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 11.43% | 2,483,047 |
| Sep 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 723,323 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 1,480,464 |
| Sep 24, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,129,371 |
| Sep 23, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 2,475,547 |
| Sep 22, 2025 | 0.36 | 0.41 | 0.36 | 0.38 | 0.38 | 10.14% | 3,612,184 |
| Sep 19, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 949,189 |
| Sep 18, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 899,659 |
| Sep 17, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -11.11% | 1,103,879 |
| Sep 16, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 1,194,699 |
| Sep 15, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 1,405,054 |
| Sep 12, 2025 | 0.33 | 0.37 | 0.32 | 0.36 | 0.36 | 12.70% | 2,261,484 |
| Sep 11, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 1,100,163 |
| Sep 10, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 578,729 |
| Sep 9, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 1,240,547 |
| Sep 8, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 3.13% | 2,264,694 |
| Sep 5, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 18.52% | 3,631,109 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,168,008 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 1,407,220 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 3.64% | 1,799,951 |
| Sep 1, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 1,941,223 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,128,521 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 499,281 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 721,797 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 2,059,141 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 543,280 |
| Aug 22, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 585,400 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 562,125 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 938,249 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 606,646 |