Vast Resources (VAST) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vast Resources

Date Open High Low Close* Volume
13/11/2026 3.25p 3.40p 3.00p 3.25p 611824
12/11/2026 3.25p 3.50p 3.00p 3.25p 2471014
11/11/2026 3.25p 3.50p 3.00p 3.25p 375599
10/11/2026 3.25p 3.50p 3.00p 3.25p 309803
09/11/2026 3.25p 3.50p 3.00p 3.25p 120873
06/11/2026 3.38p 3.50p 3.00p 3.25p 1131301
05/11/2026 3.38p 3.40p 3.25p 3.38p 482915
04/11/2026 3.63p 3.75p 3.25p 3.38p 5616495
03/11/2026 3.63p 3.75p 3.50p 3.63p 818973
02/11/2026 3.63p 3.75p 3.25p 3.55p 2147528
30/10/2026 3.75p 4.00p 3.50p 3.75p 584075
29/10/2026 3.75p 4.00p 3.50p 3.75p 141161
28/10/2026 3.75p 4.00p 3.66p 3.75p 1507943
27/10/2026 3.75p 4.00p 3.50p 3.75p 1089256
26/10/2026 3.75p 3.79p 3.64p 3.75p 1159270
23/10/2026 3.88p 4.00p 3.50p 3.75p 1504867
22/10/2026 3.88p 4.00p 3.72p 3.88p 311349
21/10/2026 3.88p 3.88p 3.75p 3.88p 66093
20/10/2026 3.88p 3.92p 3.75p 3.88p 368871
19/10/2026 3.88p 4.00p 3.75p 3.88p 475041
16/10/2026 4.13p 4.25p 3.75p 3.75p 2108713
15/10/2026 4.13p 4.25p 4.00p 4.13p 231460
14/10/2026 4.25p 4.50p 4.00p 4.13p 173014
13/10/2026 4.25p 4.50p 4.00p 4.25p 141783
12/10/2026 4.25p 4.50p 3.99p 4.25p 606044
09/10/2026 4.25p 4.28p 4.00p 4.13p 1235053
08/10/2026 4.25p 4.50p 4.00p 4.25p 868587
07/10/2026 4.25p 4.50p 4.00p 4.25p 237226
06/10/2026 4.25p 4.50p 4.00p 4.25p 773474
05/10/2026 4.25p 4.50p 4.00p 4.25p 460917
02/10/2026 4.38p 4.50p 4.00p 4.25p 947414
01/10/2026 4.38p 4.50p 4.25p 4.38p 711285
30/09/2026 4.38p 4.50p 4.24p 4.24p 212015
29/09/2026 4.50p 4.75p 4.25p 4.38p 1592642
28/09/2026 4.50p 4.75p 4.25p 4.50p 899526
25/09/2026 4.50p 4.75p 4.25p 4.50p 1905609
24/09/2026 4.50p 4.75p 4.25p 4.50p 595622
23/09/2026 4.50p 4.75p 4.25p 4.35p 1577326
22/09/2026 4.50p 4.75p 4.39p 4.50p 303497
21/09/2026 4.50p 4.75p 4.25p 4.50p 1111018
18/09/2026 4.50p 4.75p 4.25p 4.50p 3046153
17/09/2026 4.50p 4.75p 4.25p 4.50p 782170
16/09/2026 4.63p 4.75p 4.25p 4.50p 1577300
15/09/2026 4.63p 4.75p 4.25p 4.63p 699068
14/09/2026 4.63p 4.75p 4.50p 4.50p 1617102
11/09/2026 4.75p 5.00p 4.50p 4.63p 1766969
10/09/2026 4.75p 5.00p 4.50p 4.75p 2373692
09/09/2026 4.75p 5.00p 4.50p 4.50p 1887921
08/09/2026 4.38p 5.00p 4.25p 4.75p 2438596
07/09/2026 4.50p 4.75p 4.25p 4.30p 2090941
04/09/2026 4.25p 4.75p 4.00p 4.50p 3671923
03/09/2026 4.13p 4.50p 4.00p 4.25p 1532980
02/09/2026 4.13p 4.25p 3.75p 4.00p 2841444
01/09/2026 4.13p 4.25p 4.00p 4.00p 1899740
28/08/2026 4.13p 4.25p 4.00p 4.25p 1833875
27/08/2026 4.13p 4.25p 4.00p 4.13p 1769016
26/08/2026 4.25p 4.50p 4.00p 4.25p 5008336
25/08/2026 4.50p 4.75p 4.00p 4.25p 2868460
24/08/2026 4.25p 4.75p 4.00p 4.60p 6750498
21/08/2026 4.38p 4.75p 3.80p 4.40p 31194698
20/08/2026 4.75p 5.00p 4.25p 4.38p 14666266
19/08/2026 6.38p 6.38p 3.00p 4.63p 20435548
27/02/2026 0.12p 0.12p 0.12p 0.12p 0
26/02/2026 0.12p 0.12p 0.12p 0.12p 0
25/02/2026 0.12p 0.12p 0.12p 0.12p 0
24/02/2026 0.12p 0.12p 0.12p 0.12p 0
23/02/2026 0.12p 0.12p 0.12p 0.12p 0
20/02/2026 0.12p 0.12p 0.12p 0.12p 0
19/02/2026 0.12p 0.12p 0.12p 0.12p 0
18/02/2026 0.12p 0.12p 0.12p 0.12p 0
17/02/2026 0.12p 0.12p 0.12p 0.12p 0
16/02/2026 0.12p 0.12p 0.12p 0.12p 0
13/02/2026 0.12p 0.12p 0.12p 0.12p 0
12/02/2026 0.12p 0.12p 0.12p 0.12p 0
11/02/2026 0.12p 0.12p 0.12p 0.12p 0
10/02/2026 0.12p 0.12p 0.12p 0.12p 0
09/02/2026 0.12p 0.12p 0.12p 0.12p 0
06/02/2026 0.12p 0.12p 0.12p 0.12p 0
05/02/2026 0.12p 0.12p 0.12p 0.12p 0
04/02/2026 0.12p 0.12p 0.12p 0.12p 0
03/02/2026 0.12p 0.12p 0.12p 0.12p 0
02/02/2026 0.12p 0.12p 0.12p 0.12p 0
30/01/2026 0.12p 0.12p 0.12p 0.12p 0
29/01/2026 0.12p 0.12p 0.12p 0.12p 0
28/01/2026 0.12p 0.12p 0.12p 0.12p 0
27/01/2026 0.12p 0.12p 0.12p 0.12p 0
26/01/2026 0.12p 0.12p 0.12p 0.12p 0
23/01/2026 0.12p 0.12p 0.12p 0.12p 0
22/01/2026 0.12p 0.12p 0.12p 0.12p 0
21/01/2026 0.12p 0.12p 0.12p 0.12p 0
20/01/2026 0.12p 0.12p 0.12p 0.12p 0
19/01/2026 0.12p 0.12p 0.12p 0.12p 0
16/01/2026 0.12p 0.12p 0.12p 0.12p 0
15/01/2026 0.12p 0.12p 0.12p 0.12p 0
14/01/2026 0.12p 0.12p 0.12p 0.12p 0
13/01/2026 0.12p 0.12p 0.12p 0.12p 0
12/01/2026 0.12p 0.12p 0.12p 0.12p 0
09/01/2026 0.12p 0.12p 0.12p 0.12p 0
08/01/2026 0.12p 0.12p 0.12p 0.12p 0
07/01/2026 0.12p 0.12p 0.12p 0.12p 0
06/01/2026 0.12p 0.12p 0.12p 0.12p 0
05/01/2026 0.12p 0.12p 0.12p 0.12p 0
02/01/2026 0.12p 0.12p 0.12p 0.12p 0
31/12/2025 0.12p 0.12p 0.12p 0.12p 0
30/12/2025 0.12p 0.12p 0.12p 0.12p 0
29/12/2025 0.12p 0.12p 0.12p 0.12p 0
24/12/2025 0.12p 0.12p 0.12p 0.12p 0
23/12/2025 0.12p 0.12p 0.12p 0.12p 0
22/12/2025 0.12p 0.13p 0.11p 0.12p 46813568
19/12/2025 0.10p 0.14p 0.09p 0.12p 340751412
18/12/2025 0.10p 0.10p 0.09p 0.10p 24208140
17/12/2025 0.09p 0.10p 0.09p 0.10p 59839084
16/12/2025 0.09p 0.09p 0.09p 0.09p 108466744
15/12/2025 0.09p 0.10p 0.09p 0.09p 36466274
12/12/2025 0.10p 0.10p 0.09p 0.09p 23216520
11/12/2025 0.09p 0.10p 0.09p 0.10p 32852924
10/12/2025 0.09p 0.10p 0.09p 0.09p 87285664
09/12/2025 0.10p 0.10p 0.09p 0.09p 46333608
08/12/2025 0.10p 0.11p 0.09p 0.10p 94229492
05/12/2025 0.09p 0.11p 0.09p 0.10p 98081244
04/12/2025 0.10p 0.10p 0.09p 0.09p 36865688
03/12/2025 0.10p 0.11p 0.10p 0.10p 43320508
02/12/2025 0.10p 0.11p 0.09p 0.10p 179534944
01/12/2025 0.11p 0.11p 0.09p 0.10p 74113384
28/11/2025 0.12p 0.12p 0.11p 0.11p 82477720
27/11/2025 0.11p 0.12p 0.11p 0.12p 36694768
26/11/2025 0.11p 0.12p 0.11p 0.12p 55189532
25/11/2025 0.10p 0.12p 0.10p 0.11p 312155392
24/11/2025 0.13p 0.13p 0.11p 0.11p 315234912
21/11/2025 0.13p 0.14p 0.13p 0.13p 138768352
20/11/2025 0.14p 0.15p 0.13p 0.14p 103354616
19/11/2025 0.14p 0.15p 0.14p 0.14p 180105088
18/11/2025 0.14p 0.15p 0.13p 0.15p 327870176
17/11/2025 0.18p 0.19p 0.13p 0.13p 666387904
14/11/2025 0.18p 0.19p 0.17p 0.18p 100151400
13/11/2025 0.19p 0.19p 0.18p 0.18p 120093360
12/11/2025 0.18p 0.19p 0.18p 0.19p 132107440
11/11/2025 0.19p 0.20p 0.18p 0.18p 177155056
10/11/2025 0.18p 0.19p 0.18p 0.19p 295536992
07/11/2025 0.19p 0.19p 0.18p 0.18p 127251232
06/11/2025 0.19p 0.19p 0.19p 0.19p 36400352
05/11/2025 0.19p 0.20p 0.19p 0.19p 143633872
04/11/2025 0.19p 0.20p 0.19p 0.19p 268047152
03/11/2025 0.19p 0.20p 0.18p 0.19p 73273240
31/10/2025 0.20p 0.20p 0.19p 0.19p 169205360
30/10/2025 0.19p 0.20p 0.19p 0.20p 77212048
29/10/2025 0.20p 0.21p 0.19p 0.19p 125065040
28/10/2025 0.20p 0.21p 0.20p 0.21p 92347768
27/10/2025 0.19p 0.21p 0.19p 0.20p 108234344
24/10/2025 0.20p 0.21p 0.19p 0.20p 159655712
23/10/2025 0.18p 0.26p 0.17p 0.20p 628372416
22/10/2025 0.26p 0.26p 0.22p 0.26p 91500272
21/10/2025 0.28p 0.30p 0.25p 0.26p 68143928
20/10/2025 0.26p 0.28p 0.26p 0.27p 27959980
17/10/2025 0.26p 0.27p 0.25p 0.26p 29900202
16/10/2025 0.26p 0.27p 0.25p 0.26p 29898980
15/10/2025 0.27p 0.28p 0.25p 0.26p 37541728
14/10/2025 0.28p 0.29p 0.26p 0.27p 35298592
13/10/2025 0.28p 0.29p 0.26p 0.28p 41773216
10/10/2025 0.29p 0.30p 0.27p 0.28p 49057644
09/10/2025 0.27p 0.31p 0.26p 0.29p 181675696
08/10/2025 0.29p 0.30p 0.26p 0.27p 58325412
07/10/2025 0.29p 0.30p 0.28p 0.29p 33144412
06/10/2025 0.29p 0.30p 0.28p 0.29p 22777928
03/10/2025 0.30p 0.31p 0.28p 0.29p 61497088
02/10/2025 0.31p 0.32p 0.29p 0.30p 104788448
01/10/2025 0.33p 0.33p 0.31p 0.31p 31576920
30/09/2025 0.33p 0.33p 0.32p 0.33p 49853236
29/09/2025 0.34p 0.34p 0.31p 0.33p 59061424
26/09/2025 0.34p 0.35p 0.33p 0.34p 29094752
25/09/2025 0.34p 0.35p 0.33p 0.34p 96830368
24/09/2025 0.34p 0.34p 0.33p 0.34p 31961660
23/09/2025 0.34p 0.35p 0.33p 0.34p 88455840
22/09/2025 0.34p 0.35p 0.33p 0.34p 104950320
19/09/2025 0.34p 0.35p 0.33p 0.34p 34975352
18/09/2025 0.34p 0.35p 0.33p 0.34p 38667256
17/09/2025 0.34p 0.35p 0.33p 0.34p 20924756
16/09/2025 0.37p 0.37p 0.34p 0.34p 56496644
15/09/2025 0.37p 0.38p 0.32p 0.34p 114006352
12/09/2025 0.37p 0.38p 0.35p 0.37p 44289252
11/09/2025 0.35p 0.37p 0.35p 0.37p 54414376
10/09/2025 0.35p 0.37p 0.34p 0.37p 39895024
09/09/2025 0.36p 0.37p 0.35p 0.35p 73684400
08/09/2025 0.35p 0.37p 0.34p 0.36p 74142400
05/09/2025 0.36p 0.37p 0.33p 0.35p 56335232
04/09/2025 0.35p 0.38p 0.33p 0.36p 249036912
03/09/2025 0.35p 0.35p 0.34p 0.35p 21358284
02/09/2025 0.35p 0.36p 0.34p 0.35p 22149596
01/09/2025 0.35p 0.36p 0.34p 0.35p 50322144
29/08/2025 0.35p 0.35p 0.34p 0.35p 23253746
28/08/2025 0.34p 0.35p 0.34p 0.35p 20602666
27/08/2025 0.35p 0.36p 0.33p 0.34p 14593606
26/08/2025 0.34p 0.36p 0.33p 0.35p 58499032
22/08/2025 0.34p 0.35p 0.33p 0.34p 102906802
21/08/2025 0.34p 0.35p 0.34p 0.34p 15503688
20/08/2025 0.34p 0.35p 0.33p 0.34p 36464376
19/08/2025 0.34p 0.35p 0.33p 0.34p 36570824
18/08/2025 0.35p 0.36p 0.33p 0.34p 55316392
15/08/2025 0.35p 0.36p 0.34p 0.35p 15458173
14/08/2025 0.36p 0.36p 0.34p 0.35p 34194928

*Close Price adjusted for both dividends and splits