Vast Renewables Limited (VSTTF)
OTCMKTS
· Delayed Price · Currency is USD
0.0720
-0.0080 (-10.00%)
At close: Jul 10, 2025
Vast Renewables Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -10.00% | 44,246 |
Jul 9, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 23.08% | 8,219 |
Jul 8, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 5.86% | 100,761 |
Jul 7, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -12.54% | 47,126 |
Jul 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.25% | 11,918 |
Jul 2, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 14,270 |
Jul 1, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 14.29% | 29,977 |
Jun 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.36% | 31,784 |
Jun 27, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -18.50% | 31,729 |
Jun 26, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 13,377 |
Jun 25, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 115,778 |
Jun 24, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 0.50% | 166,955 |
Jun 23, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -1.73% | 224,795 |
Jun 20, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -19.00% | 19,847 |
Jun 18, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 11.11% | 145,390 |
Jun 17, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 23,246 |
Jun 16, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.50% | 26,876 |
Jun 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 74,459 |
Jun 12, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 4.53% | 66,905 |
Jun 11, 2025 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | -21.73% | 37,408 |
Jun 10, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 25.00% | 75,983 |
Jun 9, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -20.00% | 25,960 |
Jun 6, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 10.00% | 60,890 |
Jun 5, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 365,589 |
Jun 4, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 12.22% | 216,563 |
Jun 3, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -10.19% | 131,495 |
Jun 2, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 15.23% | 367,041 |
May 30, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -4.44% | 184,597 |
May 29, 2025 | 0.08 | 0.13 | 0.08 | 0.08 | 0.08 | -19.70% | 610,274 |
May 28, 2025 | 0.14 | 0.15 | 0.08 | 0.10 | 0.10 | -27.86% | 692,476 |
May 27, 2025 | 0.11 | 0.15 | 0.08 | 0.14 | 0.14 | 6.06% | 1,042,227 |
May 23, 2025 | 0.16 | 0.18 | 0.12 | 0.13 | 0.13 | -19.07% | 4,762,194 |
May 22, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -2.92% | 2,343,768 |
May 21, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -9.68% | 2,986,349 |
May 20, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 4.03% | 5,639,885 |
May 19, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 14.32% | 37,372,694 |
May 16, 2025 | 0.14 | 0.33 | 0.13 | 0.16 | 0.16 | 17.33% | 157,929,276 |
May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.06% | 996,025 |
May 14, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -2.30% | 2,571,557 |
May 13, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 2.27% | 2,157,689 |
May 12, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -6.38% | 51,851,297 |
May 9, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -5.56% | 9,188,916 |
May 8, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.93% | 3,495,990 |
May 7, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -57.45% | 9,194,571 |
May 6, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 3.22% | 3,076,760 |
May 5, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.27% | 231,226 |
May 2, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 0.22% | 230,958 |
May 1, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.06% | 159,182 |
Apr 30, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -1.07% | 122,548 |
Apr 29, 2025 | 0.40 | 0.43 | 0.36 | 0.37 | 0.37 | -3.79% | 641,391 |