Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Viridis Mining and Minerals Limited (VMM.AX)

Compare
0.2400
+0.0100
+(4.35%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.24500.24500.23000.24000.2400131,825
Apr 9, 20250.24000.24000.22000.23000.230093,153
Apr 8, 20250.22500.24000.22500.24000.2400312,918
Apr 7, 20250.21000.22500.17500.22500.2250516,860
Apr 4, 20250.22000.22000.22000.22000.220013,714
Apr 3, 20250.22000.22000.20500.21500.2150580,657
Apr 2, 20250.23000.23000.22500.22500.225072,514
Apr 1, 20250.23500.23500.23000.23500.235049,257
Mar 31, 20250.25500.25500.22500.24000.2400302,627
Mar 28, 20250.25500.26000.25000.26000.2600203,903
Mar 27, 20250.26000.27000.26000.26500.2650153,959
Mar 26, 20250.26500.28000.26500.26500.265060,503
Mar 25, 20250.26000.27000.26000.26000.260099,370
Mar 24, 20250.27000.27000.25500.25500.255083,375
Mar 21, 20250.27000.27250.27000.27250.272522,984
Mar 20, 20250.27500.28000.27000.27250.2725347,895
Mar 19, 20250.27500.28000.27500.27500.2750273,457
Mar 18, 20250.27500.28500.27000.27500.2750344,772
Mar 17, 20250.26500.27500.26500.27000.2700453,403
Mar 14, 20250.27000.27000.26000.26500.2650211,081
Mar 13, 20250.28500.28500.27000.27500.275075,292
Mar 12, 20250.28500.28500.28250.28250.282520,268
Mar 11, 20250.28000.29500.27000.29500.2950103,242
Mar 10, 20250.29000.29000.28000.28000.280027,203
Mar 7, 20250.29000.29000.28000.28500.285045,326
Mar 6, 20250.28000.28000.27500.28000.280043,012
Mar 5, 20250.28000.28000.27500.27500.275023,477
Mar 4, 20250.28500.28500.27000.28000.2800204,234
Mar 3, 20250.29000.29000.28000.28000.280058,738
Feb 28, 20250.30000.30000.28000.28000.2800557,317
Feb 27, 20250.30000.31000.30000.30000.3000141,823
Feb 26, 20250.29500.31000.29000.30000.3000570,835
Feb 25, 20250.33000.33000.28500.28500.28501,895,647
Feb 24, 20250.32000.32000.32000.32000.3200-
Feb 21, 20250.32000.32000.32000.32000.3200-
Feb 20, 20250.31500.32000.31000.32000.320068,569
Feb 19, 20250.31500.31500.30500.31000.310091,669
Feb 18, 20250.31500.32500.30500.31500.315095,607
Feb 17, 20250.31500.31500.31000.31500.315038,010
Feb 14, 20250.32000.32000.32000.32000.320035,580
Feb 13, 20250.31000.33000.30500.32000.3200365,514
Feb 12, 20250.32000.32000.31500.31500.3150195,917
Feb 11, 20250.32500.32500.32000.32500.3250172,756
Feb 10, 20250.33000.34000.32000.33000.3300292,807
Feb 7, 20250.33000.33000.31500.33000.3300159,786
Feb 6, 20250.34000.34000.33000.33000.330078,828
Feb 5, 20250.34000.34500.32500.34000.3400231,424
Feb 4, 20250.33000.36000.32500.34000.3400986,745
Feb 3, 20250.39500.39500.39500.39500.3950-
Jan 31, 20250.39500.39500.39500.39500.3950-
Jan 30, 20250.39500.39500.39500.39500.3950-
Jan 29, 20250.37500.39500.37000.39500.395033,467
Jan 28, 20250.41000.41000.36500.37000.3700212,020
Jan 24, 20250.45000.46000.42000.42000.4200321,952
Jan 23, 20250.45000.46000.43000.44000.4400250,086
Jan 22, 20250.50000.50000.43000.43000.43001,019,044
Jan 21, 20250.40000.40000.40000.40000.4000-
Jan 20, 20250.40000.40000.40000.40000.4000-
Jan 17, 20250.40000.41500.38500.40000.400091,145
Jan 16, 20250.38750.40000.38500.40000.400016,739
Jan 15, 20250.37500.39000.37000.39000.3900114,989
Jan 14, 20250.37500.38500.35000.37500.3750142,064
Jan 13, 20250.38000.38000.37000.37500.375068,958
Jan 10, 20250.37500.38000.37500.38000.380010,205
Jan 9, 20250.36000.37000.35500.37000.370015,542
Jan 8, 20250.39000.39000.36500.38000.3800283,568
Jan 7, 20250.38000.39000.38000.38000.380045,217
Jan 6, 20250.35000.35000.34500.35000.350083,951
Jan 3, 20250.35000.35250.34500.34500.345038,092
Jan 2, 20250.34000.36500.34000.34500.345013,460
Dec 31, 20240.34000.34500.33000.33000.330066,031
Dec 30, 20240.35500.35500.34000.34000.340040,513
Dec 27, 20240.33500.34500.33500.33500.335085,147
Dec 24, 20240.34000.39000.33000.33500.3350380,936
Dec 23, 20240.33500.34500.33500.34000.340022,848
Dec 20, 20240.33500.35000.33500.35000.350052,552
Dec 19, 20240.35500.35500.32750.33000.3300147,075
Dec 18, 20240.35500.36000.35000.35000.350025,304
Dec 17, 20240.36500.36500.35000.35000.350075,600
Dec 16, 20240.38500.39500.36500.36500.365063,490
Dec 13, 20240.40000.40000.35500.36000.3600235,421
Dec 12, 20240.45000.45000.39500.39500.395089,758
Dec 11, 20240.40500.42000.40500.42000.420012,010
Dec 10, 20240.39500.41500.39500.40500.405035,751
Dec 9, 20240.42000.42000.39000.39000.3900208,846
Dec 6, 20240.44500.44500.42000.42000.4200113,430
Dec 5, 20240.40000.44500.40000.44500.4450148,464
Dec 4, 20240.38500.43000.35500.39500.3950610,891
Dec 3, 20240.37000.39000.37000.37500.3750171,007
Dec 2, 20240.37500.38500.37500.38000.380099,801
Nov 29, 20240.38000.39000.37000.39000.390083,636
Nov 28, 20240.39000.39000.35500.39000.3900352,760
Nov 27, 20240.40500.40500.38000.38000.3800209,458
Nov 26, 20240.41500.42500.40000.40000.4000204,358
Nov 25, 20240.42000.43500.41500.41500.415098,450
Nov 22, 20240.43500.43500.40000.41000.4100366,974
Nov 21, 20240.46000.47000.43000.43500.4350206,608
Nov 20, 20240.48000.48000.45500.45500.455070,720
Nov 19, 20240.47500.47500.47500.47500.47502,007
Nov 18, 20240.48000.48500.47500.48500.485044,865
Nov 15, 20240.49000.49500.47500.47500.4750135,775
Nov 14, 20240.53000.57000.49000.49000.4900314,952
Nov 13, 20240.48000.48000.47000.47000.4700173,060
Nov 12, 20240.49500.52000.47500.47500.4750200,856
Nov 11, 20240.47000.50500.47000.50000.5000171,343
Nov 8, 20240.48500.48500.47000.47500.475069,511
Nov 7, 20240.47500.48000.46000.46000.4600220,082
Nov 6, 20240.49000.49000.48000.48000.4800125,996
Nov 5, 20240.49500.51000.48000.48000.4800124,522
Nov 4, 20240.49000.51500.48000.51500.5150169,919
Nov 1, 20240.47000.48000.46000.48000.4800336,540
Oct 31, 20240.49500.50000.47000.47000.4700197,303
Oct 30, 20240.49000.51000.47000.50500.5050427,601
Oct 29, 20240.49500.50000.46000.47500.4750174,123
Oct 28, 20240.49000.52500.48000.49500.4950495,885
Oct 25, 20240.47500.50000.47500.49000.4900113,300
Oct 24, 20240.49000.50000.45000.47500.4750450,115
Oct 23, 20240.49500.50500.48500.48500.4850212,987
Oct 22, 20240.50500.51000.49500.50500.5050395,610
Oct 21, 20240.52000.52000.50500.50500.5050128,670
Oct 18, 20240.54000.54000.52000.52000.520029,845
Oct 17, 20240.53000.54000.52000.54000.540078,134
Oct 16, 20240.54000.56000.52000.53000.530068,838
Oct 15, 20240.54000.54500.52000.54000.540099,864
Oct 14, 20240.56500.57000.50500.52500.52502,373,432
Oct 11, 20240.57500.57500.57500.57500.5750-
Oct 10, 20240.57500.57500.57500.57500.5750-
Oct 9, 20240.62000.62000.57000.57500.575082,396
Oct 8, 20240.62000.65000.60000.61000.610090,190
Oct 7, 20240.63500.63500.61000.62500.6250128,501
Oct 4, 20240.65000.65250.59000.62000.620088,840
Oct 3, 20240.69000.69000.63000.63500.6350194,331
Oct 2, 20240.71500.71500.69500.70500.705022,646
Oct 1, 20240.70000.72000.70000.71000.710020,330
Sep 30, 20240.70000.72000.70000.70500.705029,758
Sep 27, 20240.70000.72000.69000.70500.7050377,701
Sep 26, 20240.70000.70000.67500.70000.700050,638
Sep 25, 20240.73000.73000.67000.69000.6900268,521
Sep 24, 20240.67500.72500.67000.72500.7250206,584
Sep 23, 20240.66000.68500.65000.65000.650016,336
Sep 20, 20240.66000.68500.66000.66000.660014,767
Sep 19, 20240.66500.69000.65000.65000.650084,834
Sep 18, 20240.69000.69000.65000.67000.670013,126
Sep 17, 20240.68000.70500.68000.68000.680015,883
Sep 16, 20240.70000.71000.68000.68000.680015,483
Sep 13, 20240.67000.68000.66000.68000.680013,633
Sep 12, 20240.64500.68000.64500.66000.660060,215
Sep 11, 20240.63500.66000.61250.65500.655066,185
Sep 10, 20240.64000.64000.60000.62000.6200171,949
Sep 9, 20240.65000.65500.56000.60500.6050331,813
Sep 6, 20240.67000.67000.65000.65500.655017,899
Sep 5, 20240.68500.69500.67000.67000.6700431,001
Sep 4, 20240.70000.71000.67000.68500.685066,923
Sep 3, 20240.76000.76000.72000.72000.720087,371
Sep 2, 20240.79000.79000.76000.76000.760062,236
Aug 30, 20240.77000.78000.76000.78000.780029,920
Aug 29, 20240.80500.80500.75500.75500.7550142,933
Aug 28, 20240.76000.82000.76000.80000.8000525,788
Aug 27, 20240.72500.75000.72500.74000.740025,655
Aug 26, 20240.69500.73500.69500.71000.710058,966
Aug 23, 20240.69500.70500.67000.69500.695050,218
Aug 22, 20240.71000.73500.69000.69000.6900108,222
Aug 21, 20240.68000.69500.64500.69500.695075,548
Aug 20, 20240.70000.72500.68000.68000.6800292,485
Aug 19, 20240.66500.71500.66500.70000.7000107,210
Aug 16, 20240.62500.69000.62500.69000.6900201,391
Aug 15, 20240.59000.65000.58000.62000.6200182,427
Aug 14, 20240.61000.61000.59000.60000.600057,014
Aug 13, 20240.60000.60500.57500.59000.590090,331
Aug 12, 20240.59000.60000.58000.59000.590090,880
Aug 9, 20240.60000.65000.59000.60000.6000259,085
Aug 8, 20240.60000.61000.56500.60000.6000475,908
Aug 7, 20240.70000.70000.58000.61000.6100494,869
Aug 6, 20240.68000.72500.66500.66500.6650201,948
Aug 5, 20240.71500.72000.66000.68000.6800304,242
Aug 2, 20240.78500.78500.72000.72500.7250490,158
Aug 1, 20240.76000.81000.75000.81000.8100252,845
Jul 31, 20240.77000.78500.73000.76000.7600248,094
Jul 30, 20240.76000.76000.70000.75500.7550250,261
Jul 29, 20240.80000.80000.74000.74000.7400135,607
Jul 26, 20240.70500.78000.70500.78000.7800114,258
Jul 25, 20240.75000.75000.70500.70500.7050387,818
Jul 24, 20240.80000.80000.75000.75000.7500217,445
Jul 23, 20240.83500.85000.79000.81000.8100210,938
Jul 22, 20240.85000.87500.84000.84000.840081,086
Jul 19, 20240.86000.89500.85000.85000.8500111,943
Jul 18, 20240.88000.89000.85500.87000.8700120,940
Jul 17, 20240.93000.96000.88000.88000.8800320,638
Jul 16, 20240.88000.88000.85000.86500.8650137,332
Jul 15, 20240.93500.93500.88500.89000.8900261,290
Jul 12, 20240.88000.92000.85500.91000.9100293,860
Jul 11, 20240.81000.87500.81000.87500.8750702,836
Jul 10, 20240.83000.84000.77000.81500.81501,519,227
Jul 9, 20241.06501.07000.85000.87500.87501,700,823
Jul 8, 20241.18001.18001.05501.05501.0550209,698
Jul 5, 20241.17501.21001.16501.16501.165079,679
Jul 4, 20241.24001.24001.16501.17501.1750189,844
Jul 3, 20241.17001.24001.16001.24001.2400494,698
Jul 2, 20241.20001.24001.12501.13001.1300224,553
Jul 1, 20241.22501.23001.18001.23001.2300172,853
Jun 28, 20241.08001.24501.08001.21501.2150461,293
Jun 27, 20241.06001.08501.03501.03501.0350204,755
Jun 26, 20241.07501.07501.03501.05001.0500345,567
Jun 25, 20241.03501.09501.01501.08001.0800587,810
Jun 24, 20241.07501.07501.01001.04001.0400340,415
Jun 21, 20241.09001.10501.05001.05501.0550306,450
Jun 20, 20241.15001.15001.07501.12001.1200199,254
Jun 19, 20241.09501.21001.06501.15501.1550647,257
Jun 18, 20241.05001.12501.05001.11001.1100314,986
Jun 17, 20241.10501.12001.06001.07001.0700507,799
Jun 14, 20241.15001.17001.11001.11001.1100752,965
Jun 13, 20241.22001.24001.17001.18501.1850496,175
Jun 12, 20241.28001.28001.21501.21501.2150664,977
Jun 11, 20241.33001.35001.26001.28001.2800590,710
Jun 7, 20241.45001.45001.36001.36001.3600379,988
Jun 6, 20241.45001.50001.44001.44001.4400440,684
Jun 5, 20241.42001.46001.35501.42001.4200901,742
Jun 4, 20241.69001.70001.43001.45001.45002,416,917
Jun 3, 20241.64501.64501.64501.64501.6450-
May 31, 20241.64501.64501.64501.64501.6450-
May 30, 20241.62001.67501.59001.64501.6450350,942
May 29, 20241.62001.68001.59501.62001.6200282,312
May 28, 20241.63001.68001.59501.62001.6200343,766
May 27, 20241.62001.68001.62001.66001.6600432,668
May 24, 20241.59501.60001.54501.58001.5800270,082
May 23, 20241.58001.64001.53501.61001.6100436,611
May 22, 20241.68001.68001.57501.58001.5800359,973
May 21, 20241.69501.72001.66001.69001.6900309,122
May 20, 20241.71001.74501.67001.71001.7100601,304
May 17, 20241.65001.72501.62001.71001.7100588,686
May 16, 20241.60501.67501.57001.62001.6200383,409
May 15, 20241.63501.65001.59001.59501.5950214,288
May 14, 20241.66001.68001.57001.60001.6000577,361
May 13, 20241.62001.71501.62001.65001.6500512,043
May 10, 20241.53501.59001.50001.58501.5850546,389
May 9, 20241.47501.54001.43001.51501.5150494,689
May 8, 20241.58001.59501.43001.43001.4300778,833
May 7, 20241.45001.54001.44001.50501.50501,060,633
May 6, 20241.35001.45001.32501.44001.4400575,845
May 3, 20241.37501.42001.31501.34001.3400488,908
May 2, 20241.30501.40001.30001.37501.3750455,080
May 1, 20241.33001.33001.29001.30001.3000646,949
Apr 30, 20241.44001.45001.34501.35001.35002,832,313
Apr 29, 20241.35001.47001.34501.45501.4550961,605
Apr 26, 20241.32001.36001.30501.35001.3500116,475
Apr 24, 20241.42001.42001.31501.32001.3200247,534
Apr 23, 20241.42001.45001.37001.39501.3950526,472
Apr 22, 20241.35001.44001.33001.39501.39501,052,544
Apr 19, 20241.35501.35501.35501.35501.3550-
Apr 18, 20241.35501.35501.35501.35501.3550-
Apr 17, 20241.29001.35501.28001.35501.3550162,362
Apr 16, 20241.35001.35001.28501.29501.2950306,549
Apr 15, 20241.39001.39001.31001.33001.3300491,136
Apr 12, 20241.33001.41001.33001.38001.38001,077,799
Apr 11, 20241.17001.30501.16501.30501.3050931,757
Apr 10, 20241.19001.19501.13001.14001.1400304,637

Related Tickers

AJL.AX AJ Lucas Group Limited
0.0060
-14.29%
 
JAL.AX Jameson Resources Limited
0.0350
0.00%
 
TIG.AX Tigers Realm Coal Limited
0.0030
0.00%
 
CKA.AX Cokal Limited
0.0270
+12.50%
 
AVM.AX Advance Metals Limited
0.0390
+8.33%
 
BRL.AX Bathurst Resources Limited
0.7250
+0.69%
 
AKM.AX Aspire Mining Limited
0.2400
0.00%
 
CRN.AX Coronado Global Resources Inc.
0.2350
+2.17%
 
BCB.AX Bowen Coking Coal Limited
0.0040
0.00%
 
SMR.AX Stanmore Resources Limited
1.6600
+3.75%