Vertex Minerals Limited (ASX:VTX)
Australia · Delayed Price · Currency is AUD 0.2700
-0.0050 (-1.82%)
Sep 4, 2025, 4:10 PM AEST
Vertex Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 1,443,046 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 1,479,754 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 548,043 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 567,793 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 938,029 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 14.63% | 1,800,586 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 2,026,817 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,222,885 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,490,191 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 2,171,947 |
| Aug 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 1,106,101 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 947,079 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,698,368 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 658,725 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 1,999,129 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 3,860,725 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 3,671,353 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 938,120 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 506,810 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 312,093 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 866,702 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 385,144 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 330,604 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,094,169 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.45% | 455,574 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.28% | 423,200 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 683,689 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 228,011 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,072,313 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 488,173 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 420,694 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 324,521 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,650,372 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 492,318 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 307,594 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 670,592 |
| Jun 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 165,373 |