Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-20 01:12:40 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VMS) VENTURE MINERALS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for VMS    Limits Next Section


Company Details for (VMS) VENTURE MINERALS LIMITED

Listing Code VMS
Listing Name VENTURE MINERALS LIMITED
GICS Sector Materials
ISIN Name VENTURE MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VMS6


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for VMS .. Friday 10th November 2023

VMS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VMS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (VMS) VENTURE MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2021-Sep-13 Mon ### ### 0.088 ### 12,539,826 551,752 ### ### 0.0
2021-Sep-10 Fri 0.088 ### 0.087 ### 89.9 89.9 0.0
2021-Sep-09 Thu ### ### 0.085 0.085 9,127,357 ### ### ### ###
2021-Sep-08 Wed ### ### 0.086 0.089 24,852,354 1,068,651 31.5 31.5 ###
2021-Sep-07 Tue 0.083 0.085 0.081 0.083 4,672,045 387,779 66.3 66.3 0.0
2021-Sep-06 Mon 0.077 0.086 0.077 0.083 11,309,344 ### 95.4 95.4 0.0
2021-Sep-03 Fri 0.076 0.078 0.075 0.078 ### ### 0.0
2021-Sep-02 Thu 0.077 ### 0.075 0.078 76.1 76.1 0.0
2021-Sep-01 Wed 0.082 0.082 0.076 0.078 11,052,258 873,128 7.7 7.7 0.0
2021-Aug-31 Tue 0.082 ### 0.081 0.082 62.4 62.4 0.0
2021-Aug-30 Mon 0.082 0.083 0.081 0.081 ### ### 0.0
2021-Aug-27 Fri 0.084 0.084 ### ### 13,675,881 574,387 ### ### 0.0
2021-Aug-26 Thu 0.082 0.087 0.081 0.084 19,809,521 ### ### ### ###
2021-Aug-25 Wed 0.075 0.079 0.074 0.077 ### ### 0.0
2021-Aug-24 Tue 0.075 0.078 0.071 0.071 16,246,656 1,210,375 ### ### 0.0
2021-Aug-23 Mon 0.076 0.078 0.072 0.074 39,384,988 2,953,874 17.6 17.6 0.0
2021-Aug-20 Fri ### ### 0.0785 ### 0.8 0.8 0.0
2021-Aug-19 Thu ### ### ### ### 43,029,252 0 77.4 77.4 0.0
2021-Aug-18 Wed ### ### 0.082 0.083 15,217,176 ### ### ### 0.0
2021-Aug-17 Tue ### ### 0.089 ### 13,385,951 595,674 9.5 9.5 0.0
2021-Aug-16 Mon ### ### ### ### 12,933,540 0 24.3 24.3 0.0
2021-Aug-13 Fri ### ### ### ### 6.7 6.7 0.0
2021-Aug-12 Thu ### ### ### ### 65.7 65.7 0.0
2021-Aug-11 Wed ### ### ### ### 11,721,872 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 14,754,657 0 29.3 29.3 0.0
2021-Aug-09 Mon ### ### ### ### 8.9 8.9 0.0
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 8.4 8.4 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon 0.125 0.125 0.1175 ### 6,437,329 780,526 ### ### 0.0
2021-Jul-30 Fri 0.125 ### 0.1225 0.125 ### ### 0.0
2021-Jul-29 Thu 0.125 ### 0.1225 0.125 2,861,875 175,289 ### ### 0.0
2021-Jul-28 Wed ### 0.1375 0.1225 0.125 ### ### 0.0
2021-Jul-27 Tue ### ### ### ### 2,234,571 0 ### ### 0.0
2021-Jul-26 Mon ### 0.145 ### ### ### ### 0.0
2021-Jul-23 Fri 0.125 ### 0.125 ### 6,101,047 ### ### ### 0.0
2021-Jul-22 Thu 0.125 ### 0.1225 ### 91.0 91.0 0.0
2021-Jul-21 Wed 0.125 0.1275 ### ### 2,781,647 177,329 9.4 9.4 0.0
2021-Jul-20 Tue ### 0.125 ### ### 2,918,929 ### ### ### 0.0
2021-Jul-19 Mon 0.125 ### 0.125 0.125 1,988,281 ### ### ### 0.0
2021-Jul-16 Fri ### ### 0.125 0.125 3,156,956 ### 9.2 9.2 0.0
2021-Jul-15 Thu ### ### ### ### 6,678,171 0 ### ### 0.0
2021-Jul-14 Wed ### 0.125 ### ### ### ### 0.0
2021-Jul-13 Tue ### 0.125 ### ### ### ### 0.0
2021-Jul-12 Mon ### 0.125 ### ### 2,926,987 ### ### ### 0.0
2021-Jul-09 Fri ### 0.125 0.1175 0.125 ### ### 0.0
2021-Jul-08 Thu ### ### ### 0.125 6,475,150 0 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 0.145 0.145 ### ### 9,206,149 667,445 1.8 1.8 0.0
2021-Jul-05 Mon 0.145 0.145 0.1425 0.145 4,942,579 ### 70.6 70.6 ###
2021-Jul-02 Fri 0.145 0.145 ### ### 3,983,421 ### 9.5 9.5 0.0
2021-Jul-01 Thu 0.155 0.155 ### 0.145 13,168,273 1,020,541 2.4 2.4 ###
2021-Jun-30 Wed 0.145 ### ### ### 84.5 84.5 0.0
2021-Jun-29 Tue ### ### ### ### 4,845,853 0 ### ### 0.0
2021-Jun-28 Mon ### ### 0.1325 ### 2,685,323 ### 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### 3,356,246 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 1,291,078 0 ### ### 0.0
2021-Jun-23 Wed ### 0.1375 ### ### 70.0 70.0 0.0
2021-Jun-22 Tue ### ### ### ### 4,224,627 0 3.4 3.4 0.0
2021-Jun-21 Mon ### 0.145 0.1325 ### 4,170,629 578,674 ### ### 0.0
2021-Jun-18 Fri ### 0.145 ### ### ### ### 0.0
2021-Jun-17 Thu 0.145 ### ### ### 6.5 6.5 0.0
2021-Jun-16 Wed 0.155 0.155 ### ### ### ### 0.0
2021-Jun-15 Tue ### ### ### 0.155 9,006,826 0 91.7 91.7 ###
2021-Jun-11 Fri ### ### ### ### 10,984,756 0 98.3 98.3 0.0
2021-Jun-10 Thu ### ### 0.1275 ### 3,542,047 ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 71.6 71.6 0.0
2021-Jun-08 Tue ### ### ### ### 4.4 4.4 0.0
2021-Jun-07 Mon ### 0.145 ### ### 92.7 92.7 0.0
2021-Jun-04 Fri ### 0.1325 ### ### ### ### 0.0
2021-Jun-03 Thu ### ### ### ### 2,761,842 0 92.0 92.0 0.0
2021-Jun-02 Wed ### ### ### ### 5,688,551 0 ### ### 0.0
2021-Jun-01 Tue ### 0.1125 ### ### 10.5 10.5 0.0
2021-May-31 Mon ### ### ### ### 69.8 69.8 0.0
2021-May-28 Fri ### 0.1125 ### ### 7,529,325 423,524 97.7 97.7 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed ### ### ### ### 10,278,525 0 73.8 73.8 0.0
2021-May-25 Tue ### 0.1025 ### ### 9,623,751 ### ### ### 0.0
2021-May-24 Mon ### ### ### ### 12.0 12.0 0.0
2021-May-21 Fri ### ### 0.1025 ### 10,443,055 ### 7.4 7.4 0.0
2021-May-20 Thu ### ### ### ### 9.5 9.5 0.0
2021-May-19 Wed ### ### ### ### 12.9 12.9 0.0
2021-May-18 Tue ### ### ### ### 8.3 8.3 0.0
2021-May-17 Mon ### ### ### ### 13.6 13.6 0.0
2021-May-14 Fri ### 0.125 ### ### ### ### 0.0
2021-May-13 Thu ### ### 0.1075 ### 73.5 73.5 0.0
2021-May-12 Wed ### 0.1125 ### ### 71.8 71.8 0.0
2021-May-11 Tue ### ### ### ### 10,109,786 0 80.3 80.3 0.0
2021-May-10 Mon ### 0.125 ### ### ### ### 0.0
2021-May-07 Fri ### 0.1225 ### ### 23,477,386 1,437,989 65.6 65.6 0.0
2021-May-06 Thu ### ### ### ### 29,196,548 0 ### ### 0.0
2021-May-05 Wed ### ### ### 0.125 18,884,046 0 ### ### 0.0
2021-May-04 Tue ### ### ### ### ### ### 0.0
2021-May-03 Mon ### ### ### ### 17,163,175 0 4.3 4.3 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu 0.086 ### 0.085 ### 99.4 99.4 0.0
2021-Apr-28 Wed 0.084 0.0885 0.082 0.085 ### ### ###
2021-Apr-27 Tue 0.089 ### 0.084 0.084 ### ### ###
2021-Apr-26 Mon 0.072 ### 0.072 0.084 99.2 99.2 ###
2021-Apr-23 Fri 0.074 0.075 ### 0.071 10.7 10.7 0.0
2021-Apr-22 Thu ### 0.078 ### 0.078 32,905,946 ### 99.5 99.5 0.0
2021-Apr-21 Wed ### ### ### ### 21,433,148 0 29.4 29.4 0.0
2021-Apr-20 Tue ### ### ### ### 7,468,357 0 29.7 29.7 0.0
2021-Apr-19 Mon ### ### ### ### 90.3 90.3 0.0
2021-Apr-16 Fri ### ### ### ### 79.5 79.5 0.0
2021-Apr-15 Thu ### ### ### ### 23.4 23.4 0.0
2021-Apr-14 Wed ### ### ### ### 3,523,829 0 ### ### 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 88.2 88.2 0.0
2021-Apr-09 Fri ### ### ### ### 85.2 85.2 0.0
2021-Apr-08 Thu ### ### 0.059 ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 3,097,359 0 ### ### 0.0
2021-Apr-06 Tue ### ### ### ### ### ### 0.0
2021-Apr-01 Thu 0.059 ### 0.058 ### ### ### 0.0
2021-Mar-31 Wed 0.058 0.059 0.057 0.059 1,712,645 ### 80.8 80.8 0.0
2021-Mar-30 Tue 0.057 0.058 0.057 0.057 1,969,471 113,244 ### ### 0.0
2021-Mar-29 Mon 0.058 0.058 0.057 0.057 34.6 34.6 0.0
2021-Mar-26 Fri 0.057 0.058 0.056 0.057 1,519,684 86,621 60.5 60.5 0.0
2021-Mar-25 Thu 0.059 0.059 0.057 0.057 ### ### 0.0
2021-Mar-24 Wed 0.059 ### 0.057 0.057 15.7 15.7 0.0
2021-Mar-23 Tue 0.059 ### 0.059 0.059 71.8 71.8 0.0
2021-Mar-22 Mon 0.058 0.059 0.058 0.059 1,550,688 ### 83.0 83.0 0.0
2021-Mar-19 Fri 0.058 0.058 0.056 0.058 ### ### 0.0
2021-Mar-18 Thu 0.056 0.059 0.056 0.058 ### ### 0.0
2021-Mar-17 Wed 0.055 0.056 0.055 0.055 1,439,480 ### ### ### ###
2021-Mar-16 Tue 0.057 0.058 0.055 0.055 3,357,821 ### 11.9 11.9 ###
2021-Mar-15 Mon 0.055 ### 0.055 0.056 6,292,448 173,042 ### ### ###
2021-Mar-12 Fri 0.051 0.055 0.051 0.054 4,299,824 ### ### ### ###
2021-Mar-11 Thu 0.051 0.052 ### 0.051 68.8 68.8 ###
2021-Mar-10 Wed 0.052 0.052 ### 0.051 ### ### ###
2021-Mar-09 Tue 0.052 0.053 0.051 0.051 ### ### ###
2021-Mar-08 Mon 0.052 0.053 0.051 0.051 3,759,720 ### ### ### ###
2021-Mar-05 Fri 0.052 0.054 0.048 0.054 92.2 92.2 ###
2021-Mar-04 Thu 0.056 0.056 0.052 0.052 5,135,075 ### ### ### ###
2021-Mar-03 Wed 0.055 0.056 0.055 0.055 ### ### ###
2021-Mar-02 Tue 0.057 0.058 0.055 0.055 ### ### ###
2021-Mar-01 Mon 0.059 0.059 0.057 0.057 4,210,824 244,227 ### ### 0.0
2021-Feb-26 Fri 0.059 0.059 0.057 0.058 6,557,483 ### 32.3 32.3 0.0
2021-Feb-25 Thu 0.059 ### 0.058 0.058 6,085,578 176,481 ### ### 0.0
2021-Feb-24 Wed 0.059 ### 0.058 0.058 ### ### 0.0
2021-Feb-23 Tue ### ### 0.059 0.059 7,959,229 ### 31.4 31.4 0.0
2021-Feb-22 Mon 0.059 ### 0.058 0.059 8,930,528 258,985 ### ### 0.0
2021-Feb-19 Fri ### ### 0.057 0.057 7.6 7.6 0.0
2021-Feb-18 Thu ### ### 0.059 0.059 19.6 19.6 0.0
2021-Feb-17 Wed ### ### ### ### ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 16,494,886 0 78.7 78.7 0.0
2021-Feb-15 Mon ### ### ### ### 4,909,427 0 ### ### 0.0
2021-Feb-12 Fri ### ### ### ### 73.5 73.5 0.0
2021-Feb-11 Thu ### ### 0.059 ### 7,078,873 208,826 33.0 33.0 0.0
2021-Feb-10 Wed ### ### ### ### 6,966,477 0 ### ### 0.0
2021-Feb-09 Tue ### ### 0.059 ### 71.5 71.5 0.0
2021-Feb-08 Mon ### ### 0.059 ### ### ### 0.0
2021-Feb-05 Fri ### ### 0.059 0.059 11,153,751 ### ### ### 0.0
2021-Feb-04 Thu 0.057 ### 0.057 ### 94.1 94.1 0.0
2021-Feb-03 Wed 0.058 0.059 0.055 0.057 8,070,842 ### ### ### 0.0
2021-Feb-02 Tue 0.054 0.057 0.054 0.057 10,431,642 578,956 93.7 93.7 0.0
2021-Feb-01 Mon 0.056 0.056 0.052 0.053 21,506,027 1,161,325 10.0 10.0 ###
2021-Jan-29 Fri ### ### 0.056 0.058 27,481,642 769,485 17.9 17.9 0.0
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 96.9 96.9 0.0
2021-Jan-22 Fri ### ### ### ### 28.4 28.4 0.0
2021-Jan-21 Thu ### ### ### ### 8,820,640 0 ### ### 0.0
2021-Jan-20 Wed ### ### 0.058 ### ### ### 0.0
2021-Jan-19 Tue ### ### ### ### 0 0.0
2021-Jan-18 Mon ### ### ### ### 0 0.0
2021-Jan-15 Fri ### ### ### ### 4,908,825 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### ### 23.3 23.3 0.0
2021-Jan-13 Wed ### ### ### ### 3,280,171 0 94.4 94.4 0.0
2021-Jan-12 Tue ### ### 0.058 0.058 6,904,942 200,243 2.5 2.5 0.0
2021-Jan-11 Mon ### 0.071 ### ### 14,794,558 ### 7.8 7.8 0.0
2021-Jan-08 Fri 0.072 0.074 ### ### 24,310,521 899,489 1.8 1.8 0.0
2021-Jan-07 Thu 0.056 0.0625 0.056 ### 30,293,372 1,794,882 ### ### 0.0
2021-Jan-06 Wed 0.053 0.056 0.053 0.054 80.8 80.8 ###
2021-Jan-05 Tue 0.054 0.055 0.053 0.053 2,856,586 154,255 20.0 20.0 ###
2021-Jan-04 Mon 0.055 0.056 0.053 0.053 8.8 8.8 ###
2020-Dec-31 Thu 0.052 0.055 0.052 0.055 94.8 94.8 ###
2020-Dec-30 Wed 0.055 0.055 0.052 0.052 ### ### ###
2020-Dec-29 Tue 0.056 0.056 0.053 0.054 3,018,359 ### ### ### ###
2020-Dec-24 Thu 0.054 0.056 0.054 0.056 1,893,620 104,149 90.2 90.2 ###
2020-Dec-23 Wed 0.058 0.059 0.052 0.055 5.2 5.2 ###
2020-Dec-22 Tue ### ### 0.057 0.057 ### ### 0.0
2020-Dec-21 Mon 0.056 ### 0.054 ### 97.5 97.5 0.0
2020-Dec-18 Fri 0.057 0.059 0.052 0.053 10,911,858 ### 4.8 4.8 ###
2020-Dec-17 Thu ### ### 0.054 0.056 18,142,173 ### 6.3 6.3 ###
2020-Dec-16 Wed 0.055 ### 0.054 ### 98.4 98.4 0.0
2020-Dec-15 Tue ### 0.055 0.047 ### 28,348,074 1,445,751 77.6 77.6 0.0
2020-Dec-14 Mon 0.044 0.053 0.044 0.053 31,401,088 1,522,952 ### ### ###
2020-Dec-11 Fri 0.043 0.045 0.043 0.044 ### ### ###
2020-Dec-10 Thu 0.043 0.043 0.041 0.042 1,064,287 ### 25.6 25.6 ###
2020-Dec-09 Wed 0.043 0.044 0.041 0.043 4,616,585 ### ### ### ###
2020-Dec-08 Tue 0.042 0.043 0.042 0.042 67.8 67.8 ###
2020-Dec-07 Mon ### 0.043 ### 0.042 ### ### ###
2020-Dec-04 Fri ### ### ### ### 2,322,628 0 ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 3,286,128 0 ### ### 0.0
2020-Dec-02 Wed 0.041 0.041 ### ### 6,292,374 ### 4.1 4.1 0.0
2020-Dec-01 Tue ### ### ### ### 1,786,771 0 16.0 16.0 0.0
2020-Nov-30 Mon ### ### ### ### 26.0 26.0 0.0
2020-Nov-27 Fri ### ### ### ### 84.9 84.9 0.0
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed 0.041 0.042 ### ### 7,389,656 155,182 ### ### 0.0
2020-Nov-24 Tue 0.042 0.043 0.041 0.041 2,607,628 109,520 ### ### 0.0
2020-Nov-23 Mon 0.043 0.044 0.041 0.041 4,192,046 ### ### ### 0.0
2020-Nov-20 Fri 0.043 0.045 0.042 0.043 64.6 64.6 ###
2020-Nov-19 Thu 0.042 0.042 0.041 0.042 ### ### ###
2020-Nov-18 Wed 0.043 0.043 ### 0.042 ### ### ###
2020-Nov-17 Tue 0.046 0.047 0.043 0.043 9,987,949 449,457 ### ### ###
2020-Nov-16 Mon 0.044 0.046 0.044 0.046 ### ### ###
2020-Nov-13 Fri 0.041 0.044 ### 0.044 8,100,254 ### 95.4 95.4 ###
2020-Nov-12 Thu 0.045 0.045 ### ### 13,882,758 ### 1.1 1.1 0.0
2020-Nov-11 Wed 0.042 0.047 0.041 0.045 22,462,278 988,340 96.0 96.0 ###
2020-Nov-10 Tue ### 0.043 ### 0.042 16,223,252 ### 98.8 98.8 ###
2020-Nov-09 Mon ### ### ### ### ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### ### ### 472,451 0 62.3 62.3 0.0
2020-Nov-04 Wed ### ### ### ### 1,715,484 0 63.8 63.8 0.0
2020-Nov-03 Tue ### ### ### ### 4.9 4.9 0.0
2020-Nov-02 Mon ### ### ### ### 5,121,248 0 ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 1,150,376 0 77.4 77.4 0.0
2020-Oct-29 Thu ### ### ### ### 12,347,456 0 13.9 13.9 0.0
2020-Oct-28 Wed ### ### ### ### 1,823,074 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 2,842,672 0 ### ### 0.0
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 3,820,358 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-20 13:12:40 thru 2024-05-20 13:12:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000