S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Vast Resources Plc (VAST)
Vast Resources Plc (VAST) Historical

VAST Vast Resources Plc

0.215

-0.015 (-6.52%)

May 28 2024 - Closed

Delayed by 15 minutes

VAST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.215	-0.015	-6.52%	0.23	0.23	0.215	29,897,274
May 24 2024	0.23	0.00	0.00%	0.23	0.23	0.23	15,093,462
May 23 2024	0.23	0.00	0.00%	0.23	0.23	0.23	18,467,567
May 22 2024	0.23	0.005	2.22%	0.225	0.23	0.225	31,365,349
May 21 2024	0.225	-0.015	-6.25%	0.24	0.24	0.225	36,542,203
May 20 2024	0.24	0.00	0.00%	0.24	0.245	0.24	64,774,266
May 17 2024	0.24	-0.015	-5.88%	0.255	0.255	0.24	43,684,833
May 16 2024	0.255	0.019	8.05%	0.24	0.255	0.24	88,522,829
May 15 2024	0.236	-0.074	-23.87%	0.225	0.24	0.225	105,944,733
May 14 2024	0.31	-0.03	-8.82%	0.34	0.375	0.31	22,717,429
May 13 2024	0.34	0.01	3.03%	0.33	0.34	0.33	4,401,363
May 10 2024	0.33	0.00	0.00%	0.33	0.33	0.33	2,406,983
May 09 2024	0.33	0.01	3.13%	0.32	0.33	0.32	4,050,631
May 08 2024	0.32	-0.015	-4.48%	0.335	0.355	0.32	7,890,583
May 07 2024	0.335	-0.02	-5.63%	0.355	0.355	0.335	4,164,436
May 03 2024	0.355	0.03	9.23%	0.325	0.355	0.325	5,348,618
May 02 2024	0.325	-0.015	-4.41%	0.34	0.34	0.325	4,666,462
May 01 2024	0.34	-0.025	-6.85%	0.365	0.365	0.34	7,260,962
Apr 30 2024	0.365	0.00	0.00%	0.365	0.365	0.365	4,085,170
Apr 29 2024	0.365	-0.07	-16.09%	0.425	0.425	0.365	16,072,031
Apr 26 2024	0.435	0.00	0.00%	0.435	0.435	0.435	2,478,050
Apr 25 2024	0.435	0.00	0.00%	0.435	0.435	0.435	8,247,348
Apr 24 2024	0.435	0.005	1.16%	0.43	0.435	0.43	10,776,771
Apr 23 2024	0.43	0.00	0.00%	0.43	0.43	0.41	14,926,062
Apr 22 2024	0.43	-0.01	-2.27%	0.44	0.44	0.43	6,934,214
Apr 19 2024	0.44	0.025	6.02%	0.415	0.44	0.415	9,288,577
Apr 18 2024	0.415	0.00	0.00%	0.415	0.415	0.415	5,756,410
Apr 17 2024	0.415	0.00	0.00%	0.415	0.415	0.415	1,960,499
Apr 16 2024	0.415	-0.02	-4.60%	0.435	0.435	0.415	9,371,880
Apr 15 2024	0.435	0.04	10.13%	0.395	0.44	0.395	19,560,039
Apr 12 2024	0.395	-0.015	-3.66%	0.41	0.41	0.39	10,357,886
Apr 11 2024	0.41	-0.02	-4.65%	0.43	0.43	0.41	14,186,410
Apr 10 2024	0.43	-0.025	-5.49%	0.46	0.49	0.41	63,367,046
Apr 09 2024	0.455	0.065	16.67%	0.39	0.495	0.39	46,368,423
Apr 08 2024	0.39	0.015	4.00%	0.375	0.395	0.375	21,378,542
Apr 05 2024	0.375	0.00	0.00%	0.375	0.38	0.375	13,394,956
Apr 04 2024	0.375	0.04	11.94%	0.335	0.375	0.335	25,755,496
Apr 03 2024	0.335	-0.005	-1.47%	0.34	0.34	0.325	23,793,506
Apr 02 2024	0.34	0.00	0.00%	0.34	0.345	0.33	11,878,058
Mar 28 2024	0.34	0.00	0.00%	0.34	0.34	0.34	22,645,527
Mar 27 2024	0.34	0.00	0.00%	0.34	0.34	0.34	20,218,090
Mar 26 2024	0.34	0.005	1.49%	0.335	0.34	0.335	9,951,092
Mar 25 2024	0.335	0.00	0.00%	0.335	0.335	0.32	6,752,605
Mar 22 2024	0.335	0.00	0.00%	0.335	0.335	0.335	6,584,644
Mar 21 2024	0.335	-0.01	-2.90%	0.345	0.345	0.335	5,465,236
Mar 20 2024	0.345	0.00	0.00%	0.345	0.345	0.345	6,132,848
Mar 19 2024	0.345	0.01	2.99%	0.335	0.345	0.335	13,768,886
Mar 18 2024	0.335	-0.03	-8.22%	0.365	0.365	0.325	10,053,290
Mar 15 2024	0.365	0.005	1.39%	0.36	0.365	0.34	19,734,291
Mar 14 2024	0.36	-0.01	-2.70%	0.37	0.37	0.36	9,128,511
Mar 13 2024	0.37	-0.015	-3.90%	0.415	0.435	0.37	18,560,347
Mar 12 2024	0.385	0.00	0.00%	0.385	0.385	0.385	3,255,165
Mar 11 2024	0.385	-0.005	-1.28%	0.39	0.39	0.375	10,576,115
Mar 08 2024	0.39	0.00	0.00%	0.39	0.39	0.385	8,471,709
Mar 07 2024	0.39	-0.015	-3.70%	0.405	0.405	0.38	16,798,918
Mar 06 2024	0.405	-0.05	-10.99%	0.45	0.45	0.385	13,413,119
Mar 05 2024	0.455	-0.01	-2.15%	0.485	0.57	0.415	87,183,759
Mar 04 2024	0.465	0.14	43.08%	0.325	0.49	0.325	65,712,130
Mar 01 2024	0.325	-0.05	-13.33%	0.325	0.325	0.325	11,897,774
Feb 29 2024	0.375	-0.015	-3.85%	0.39	0.39	0.375	14,498,529

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions