Australian Vanadium Limited (ATVVF)
OTCMKTS
· Delayed Price · Currency is USD
0.0162
+0.0062 (62.00%)
At close: Apr 24, 2025
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.57% | 5,555 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 62.00% | 12,222 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.27% | 61,900 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 20,000 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.46% | 50,000 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.22% | 42,600 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.33% | 3,500 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 130,400 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 116.67% | 15,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 36,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 1,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.67% | 1,084,375 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.06% | 50,000 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.60% | 130,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.69% | 8,350 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.33% | 15,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 238,200 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 127,000 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 83,000 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,000 |
| Jan 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 10,350 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 9,375 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 100 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 15,150 |
| Jan 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 133.33% | 30,000 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.05% | 10,500 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.33% | 1,121,000 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 590,035 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.75% | 14,863 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 59.76% | 50,000 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.20% | 135,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 130.56% | 20,000 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.00% | 23,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 30,240 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 504,900 |
| Nov 21, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -12.50% | 53,500 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.93% | 1,650 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.37% | 2,000 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 110,000 |