sharecast

{{ storiesRelated.title }}

Venturex Resources Limited (VXR)

$2.73

05:35 11/03/25

  • -3.87% -$0.11
  • Today's Low & High
  • 2.68 / 2.79
  • Open / Previous Close
  • 2.75 / 2.73
  • 52-week range
  • 11.89% $0.29
  • Volume
  • 838,443
  • Market Cap(million)
  • $382.46m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
11-Mar-25 $2.73 $2.75 $2.79 $2.68 838,443 n/a
10-Mar-25 $2.84 $2.81 $2.88 $2.81 417,316 n/a
07-Mar-25 $2.78 $2.68 $2.81 $2.68 526,966 n/a
06-Mar-25 $2.70 $2.81 $2.82 $2.70 959,089 n/a
05-Mar-25 $2.66 $2.69 $2.70 $2.62 370,868 n/a
04-Mar-25 $2.70 $2.92 $2.93 $2.70 925,187 n/a
03-Mar-25 $2.93 $2.77 $2.93 $2.76 522,821 n/a
28-Feb-25 $2.76 $2.80 $2.80 $2.72 1,025,332 n/a
27-Feb-25 $2.82 $2.89 $2.91 $2.81 1,055,904 n/a
26-Feb-25 $2.87 $2.88 $2.88 $2.80 438,675 n/a
25-Feb-25 $2.86 $2.93 $2.93 $2.82 549,236 n/a
24-Feb-25 $2.89 $2.86 $2.91 $2.81 644,398 n/a
21-Feb-25 $2.94 $2.96 $2.99 $2.88 824,960 n/a
20-Feb-25 $2.94 $2.87 $2.95 $2.81 1,517,604 n/a
19-Feb-25 $2.87 $2.92 $2.92 $2.80 664,746 n/a
18-Feb-25 $2.90 $2.95 $2.96 $2.85 1,828,479 n/a
17-Feb-25 $2.94 $2.95 $3.03 $2.92 1,626,225 n/a
14-Feb-25 $2.95 $2.90 $2.95 $2.87 2,687,021 n/a
13-Feb-25 $2.86 $2.72 $2.88 $2.70 1,460,014 n/a
12-Feb-25 $2.71 $2.64 $2.76 $2.60 1,182,334 n/a
11-Feb-25 $2.65 $2.70 $2.71 $2.58 951,903 n/a
10-Feb-25 $2.66 $2.52 $2.68 $2.49 1,412,518 n/a
07-Feb-25 $2.52 $2.45 $2.52 $2.44 704,141 n/a
06-Feb-25 $2.45 $2.45 $2.47 $2.38 835,258 n/a
05-Feb-25 $2.41 $2.49 $2.51 $2.41 1,048,011 n/a
04-Feb-25 $2.48 $2.50 $2.50 $2.44 644,872 n/a