Vital Metals Limited (FRA:VJF)
Germany · Delayed Price · Currency is EUR 0.1230
0.00 (0.00%)
At close: Nov 28, 2025
Vital Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | - |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.01% | 1 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.15% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 76,116 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.33% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.07% | - |
| Nov 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.63% | 1 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.51% | - |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.63% | 100 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.55% | - |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | - |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.39% | 3 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.78% | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.45% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.29% | - |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -7.23% | 20,158 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.92% | 58 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.91% | 2,707 |
| Oct 31, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 46.85% | 232,387 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.82% | 7 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.56% | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -27.81% | - |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.81% | 23 |
| Oct 24, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -12.90% | 22,002 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.95% | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.49% | 75,310 |
| Oct 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -12.75% | 1,500 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 14.03% | 8,025 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.24% | 70,043 |
| Oct 16, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.14% | 77,876 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -33.79% | 16,700 |
| Oct 14, 2025 | 0.26 | 0.28 | 0.22 | 0.28 | 0.28 | 33.33% | 72,329 |
| Oct 13, 2025 | 0.16 | 0.23 | 0.16 | 0.21 | 0.21 | 8.36% | 67,829 |
| Oct 10, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 38.03% | 4,520 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 8, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.11% | 3 |
| Oct 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 35.35% | 47,820 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.50% | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.70% | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.08% | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.39% | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.05% | - |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.34% | - |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.52% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.63% | - |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.23% | - |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.20% | - |