Vault Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.58	0.60	0.58	0.60	0.60	7.14%	2,114
Apr 8, 2026	0.60	0.60	0.56	0.56	0.56	-	10,500
Apr 7, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	5,500
Apr 6, 2026	0.57	0.60	0.56	0.60	0.60	-	10,500
Apr 2, 2026	0.55	0.65	0.53	0.60	0.60	9.09%	46,500
Apr 1, 2026	0.56	0.60	0.52	0.55	0.55	-	26,000
Mar 31, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	676,096
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-	18,000
Mar 27, 2026	0.48	0.50	0.48	0.50	0.50	-	4,000
Mar 25, 2026	0.42	0.50	0.42	0.50	0.50	19.05%	24,004
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-	3,800
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	-	39,515
Mar 18, 2026	0.42	0.42	0.42	0.42	0.42	-	2,600
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-	2,500
Mar 12, 2026	0.49	0.49	0.42	0.42	0.42	-8.70%	38,558
Mar 11, 2026	0.44	0.46	0.42	0.46	0.46	-9.80%	15,500
Mar 9, 2026	0.51	0.51	0.51	0.51	0.51	-7.27%	3,490
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	-	34,500
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	10,655
Mar 4, 2026	0.60	0.60	0.60	0.60	0.60	-	13,004
Mar 3, 2026	0.55	0.60	0.55	0.60	0.60	-13.04%	17,393
Mar 2, 2026	0.71	0.71	0.69	0.69	0.69	-	2,125
Feb 27, 2026	0.65	0.69	0.65	0.69	0.69	25.45%	35,298
Feb 26, 2026	0.55	0.60	0.55	0.55	0.55	-8.33%	56,335
Feb 25, 2026	0.53	0.60	0.53	0.60	0.60	20.00%	22,500
Feb 24, 2026	0.38	0.50	0.38	0.50	0.50	31.58%	56,500
Feb 23, 2026	0.33	0.38	0.33	0.38	0.38	8.57%	40,000
Feb 20, 2026	0.38	0.38	0.35	0.35	0.35	-	3,152
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	15,010
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	-	5,600
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-	3,562
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	49,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	26,000
Feb 11, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	98,947
Feb 10, 2026	0.36	0.36	0.35	0.35	0.35	-	34,000
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	37,533
Feb 6, 2026	0.39	0.40	0.34	0.35	0.35	4.48%	67,000
Feb 5, 2026	0.40	0.40	0.34	0.34	0.34	-1.47%	21,500
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	6,500
Feb 3, 2026	0.34	0.40	0.34	0.40	0.40	17.65%	21,500
Feb 2, 2026	0.40	0.40	0.32	0.34	0.34	3.03%	75,164
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	2,050
Jan 29, 2026	0.40	0.40	0.36	0.36	0.36	-14.29%	71,703
Jan 27, 2026	0.33	0.42	0.33	0.42	0.42	35.48%	81,074
Jan 26, 2026	0.30	0.33	0.30	0.31	0.31	21.57%	128,862
Jan 23, 2026	0.25	0.27	0.25	0.26	0.26	2.00%	37,506
Jan 22, 2026	0.25	0.25	0.25	0.25	0.25	19.05%	12,800
Jan 21, 2026	0.21	0.21	0.21	0.21	0.21	13.51%	515
Jan 20, 2026	0.19	0.19	0.19	0.19	0.19	5.71%	10,000