Vault Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.65	0.67	0.51	0.51	0.51	-17.74%	160,458
May 20, 2026	0.74	0.74	0.62	0.62	0.62	-16.22%	83,191
May 19, 2026	0.84	0.84	0.74	0.74	0.74	-10.84%	134,685
May 15, 2026	0.80	0.85	0.79	0.83	0.83	3.75%	100,431
May 14, 2026	0.72	0.80	0.66	0.80	0.80	11.11%	166,176
May 13, 2026	0.90	0.90	0.72	0.72	0.72	-20.00%	85,695
May 12, 2026	0.90	0.90	0.76	0.90	0.90	2.27%	688,438
May 11, 2026	0.92	1.15	0.84	0.88	0.88	23.94%	1,327,247
May 8, 2026	0.59	0.80	0.58	0.71	0.71	31.48%	499,083
May 7, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	24,100
May 6, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	86,559
May 5, 2026	0.48	0.53	0.48	0.53	0.53	10.42%	81,500
May 4, 2026	0.52	0.53	0.48	0.48	0.48	-7.69%	57,500
May 1, 2026	0.49	0.52	0.41	0.52	0.52	4.00%	52,600
Apr 29, 2026	0.52	0.53	0.50	0.50	0.50	6.38%	36,500
Apr 27, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	8,000
Apr 24, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	5,000
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	12,000
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	5,000
Apr 20, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	6,000
Apr 16, 2026	0.47	0.53	0.47	0.47	0.47	-3.12%	23,573
Apr 15, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	16,009
Apr 14, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	1,806
Apr 13, 2026	0.58	0.58	0.54	0.54	0.54	-10.00%	6,200
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