Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vast Resources (VAST) Share Price History

Time period:
to
Date Open High Low Close Volume
27th May 2025 (Tue) 0.40 0.43 0.39 0.43 89,442,884
26th May 2025 (Mon) 0.3922 0.3922 0.3922 0.3922 0
23rd May 2025 (Fri) 0.41 0.41 0.38 0.40 91,053,509
22nd May 2025 (Thu) 0.43 0.43 0.39 0.41 125,744,741
21st May 2025 (Wed) 0.445 0.445 0.425 0.43 51,110,655
20th May 2025 (Tue) 0.455 0.46 0.44 0.445 91,077,344
19th May 2025 (Mon) 0.455 0.46 0.43 0.455 66,048,569
16th May 2025 (Fri) 0.45 0.46 0.45 0.455 55,276,055
15th May 2025 (Thu) 0.46 0.46 0.425 0.45 94,160,292
14th May 2025 (Wed) 0.49 0.49 0.455 0.46 149,311,479
13th May 2025 (Tue) 0.53 0.535 0.475 0.49 215,289,398
12th May 2025 (Mon) 0.465 0.51 0.51 0.51 224,290,808
9th May 2025 (Fri) 0.415 0.49 0.44 0.465 317,698,953
8th May 2025 (Thu) 0.435 0.435 0.415 0.415 73,747,298
7th May 2025 (Wed) 0.46 0.44 0.44 0.44 327,008,103
6th May 2025 (Tue) 0.405 0.42 0.395 0.42 53,937,283
5th May 2025 (Mon) 0.40 0.40 0.40 0.40 0
2nd May 2025 (Fri) 0.42 0.42 0.40 0.405 35,998,335
1st May 2025 (Thu) 0.42 0.418 0.418 0.418 144,323,783
30th Apr 2025 (Wed) 0.36 0.435 0.36 0.415 164,500,246
29th Apr 2025 (Tue) 0.405 0.405 0.34 0.36 283,340,474
28th Apr 2025 (Mon) 0.44 0.44 0.39 0.405 242,977,833
25th Apr 2025 (Fri) 0.45 0.44 0.44 0.44 572,294,554
24th Apr 2025 (Thu) 0.395 0.45 0.395 0.445 82,645,882
23rd Apr 2025 (Wed) 0.35 0.40 0.40 0.40 196,435,060
22nd Apr 2025 (Tue) 0.27 0.355 0.27 0.35 111,645,958
21st Apr 2025 (Mon) 0.27 0.27 0.27 0.27 0
18th Apr 2025 (Fri) 0.27 0.27 0.27 0.27 0
17th Apr 2025 (Thu) 0.26 0.27 0.26 0.27 31,219,213
16th Apr 2025 (Wed) 0.25 0.26 0.25 0.26 6,178,041
15th Apr 2025 (Tue) 0.255 0.255 0.25 0.25 29,479,087
14th Apr 2025 (Mon) 0.24 0.26 0.24 0.255 26,812,440
11th Apr 2025 (Fri) 0.24 0.245 0.24 0.24 8,238,783
10th Apr 2025 (Thu) 0.22 0.245 0.22 0.24 18,297,049
9th Apr 2025 (Wed) 0.225 0.23 0.22 0.23 10,713,036
8th Apr 2025 (Tue) 0.24 0.25 0.225 0.225 21,160,000
7th Apr 2025 (Mon) 0.25 0.26 0.24 0.24 66,959,598
4th Apr 2025 (Fri) 0.28 0.29 0.25 0.25 27,016,769
3rd Apr 2025 (Thu) 0.266 0.275 0.255 0.275 31,932,226
2nd Apr 2025 (Wed) 0.245 0.28 0.28 0.28 68,637,809
1st Apr 2025 (Tue) 0.24 0.245 0.23 0.245 28,499,536
31st Mar 2025 (Mon) 0.22 0.25 0.25 0.25 20,932,935
28th Mar 2025 (Fri) 0.22 0.22 0.22 0.22 11,122,507
FTSE 100 Latest
Value8,726.01
Change-52.04