Australian Vanadium Limited (ATVVF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
Mar 17, 2026, 4:00 PM EST
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 8,200 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 100 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -25.31% | 7,200 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.76% | 2,400 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,453 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.16% | 667 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 29,940 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 38.89% | 1,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.28% | 2,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.79% | 920 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 2,460 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 15,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 10,000 |
| Jan 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 8,299 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 1,600 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,170 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 4,855 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.82% | 600 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,400 |
| Jan 12, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -4.59% | 3,460 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 97.05% | 400 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.60% | 3,000 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.01% | 328 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -44.92% | 2,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -38.78% | 3,266 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 67.27% | 4,900 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 4,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 1,756 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -46.31% | 1,000 |
| Nov 11, 2025 | 0.15 | 0.37 | 0.15 | 0.37 | 0.37 | 33.80% | 1,600 |
| Nov 10, 2025 | 0.26 | 0.30 | 0.23 | 0.28 | 0.28 | 23.73% | 3,351 |
| Nov 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 21.62% | 4,000 |
| Oct 28, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -22.11% | 11,758 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.00% | 120 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.57% | 4,000 |
| Oct 17, 2025 | 0.25 | 0.35 | 0.15 | 0.35 | 0.35 | 16.67% | 1,483 |
| Oct 16, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 6,752 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.57% | 1,777 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 400 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 41.60% | 4,000 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.52% | 320 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 66.67% | 800 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -36.84% | 600 |
| Sep 23, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -12.04% | 7,850 |
| Sep 17, 2025 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | 80.00% | 581 |