Australian Vanadium Limited (ATVVF)
OTCMKTS · Delayed Price · Currency is USD
0.1200
0.00 (0.00%)
At close: Aug 7, 2026
ATVVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 41.18% | 1,500 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,632 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.81% | 1,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.24% | 1,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 32.35% | 2,444 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.00% | 1,156 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.66% | 200 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.80% | 29,940 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.36% | 400 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | 10,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.81% | 9,200 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -34.17% | 400 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 22.69% | 4,900 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.13% | 5,000 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.97% | 400 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.36% | 8,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.79% | 202 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.36% | 720 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.72% | 1,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -27.00% | 5,000 |
| 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 |