Australian Vanadium Limited (FRA:JT71)
Germany · Delayed Price · Currency is EUR 0.1128
-0.0064 (-5.37%)
At close: Dec 19, 2025
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.37% | - |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.25% | - |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.83% | 18,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | - |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.73% | - |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | - |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.38% | - |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.41% | - |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.94% | 400 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.78% | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.30% | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.33% | - |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | - |
| Nov 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 8,000 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.29% | 400 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 2,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.64% | - |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | - |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.64% | - |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 17.31% | 27,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | - |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.00% | - |
| Nov 6, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -3.23% | 4,960 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.07% | 5,000 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 15.87% | 2,000 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.28% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.76% | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.35% | - |
| Oct 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.86% | 4,000 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.45% | 30,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.55% | - |
| Oct 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -12.00% | 5,207 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -16.67% | 5,333 |
| Oct 21, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 2.27% | 4,000 |
| Oct 20, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.64% | 4,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.96% | - |
| Oct 16, 2025 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 5.75% | 35,000 |
| Oct 15, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 24.29% | 2,200 |
| Oct 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 1.45% | 7,200 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.55% | 3,000 |
| Oct 10, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 29.41% | 8,000 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.39% | - |
| Oct 8, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 19.61% | 4,000 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.08% | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.26% | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.44% | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.09% | - |