ASX · VMC · stock
Venus Metals Corporation Limited (VMC) stock price history
Every ASX trading session of Venus Metals Corporation Limited from Jun 12, 2007 to Nov 13, 2026: 4,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VMC adjusted close, 2007 to 2026
- A$0.5577
- All time high, 2011
- A$0.1982
- 52 week high, A$0.0737 low
- 4,598
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VMC key facts
- Venus Metals Corporation Limited (VMC) closed at A$0.0860 on Nov 13, 2026 on ASX.
- VMC's all time high close is A$0.5577, set on Jan 19, 2011; its all time low close is A$0.0141 on Sep 24, 2013.
- VMC's 52 week range is A$0.0737 to A$0.1982.
- VMC returned +16.7% over the year to Nov 13, 2026 and +65.9% over five years.
- Over ten years VMC returned +91%, +6.7% a year compounded.
- VMC's deepest drawdown was -97.5% from Jan 19, 2011 to Sep 24, 2013.
- DataCedar holds 4,598 daily sessions of VMC history from Jun 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VMC price chart, 2007 to 2026
VMC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | -37.3% |
| 6 months | -26.4% |
| Year to date | -14.3% |
| 1 year | +16.7% |
| 3 years | +69.3% |
| 5 years | +65.9% |
| 10 years | +90.8% |
| Since Jun 12, 2007 | -37.7% |
| Compound annual growth, 19.4 years | -2.4% |
VMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5577 on Jan 19, 2011
- All time low close
- A$0.0141 on Sep 24, 2013
- 52 week high
- A$0.1982 on Sep 4, 2026
- 52 week low
- A$0.0737 on Nov 16, 2025
- Deepest drawdown
- -97.5% from Jan 19, 2011 to Sep 24, 2013, not yet recovered
- Best single session
- +81.3% on Mar 4, 2014
- Worst single session
- -54.4% on Feb 22, 2009
- Volatility, 1 year annualised
- 73.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2010, +244%
- Worst calendar year
- 2011, -77%
VMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 12, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1016 | A$0.1982 | A$0.0790 | A$0.0860 | -14.3% | 145.7M | 227 |
| 2025 | A$0.0340 | A$0.1042 | A$0.0300 | A$0.1004 | +194.8% | 62.5M | 213 |
| 2024 | A$0.0508 | A$0.0661 | A$0.0244 | A$0.0340 | -33.0% | 19.6M | 215 |
| 2023 | A$0.0400 | A$0.0915 | A$0.0370 | A$0.0508 | +27.1% | 44.4M | 230 |
| 2022 | A$0.0518 | A$0.0711 | A$0.0355 | A$0.0400 | -18.2% | 34.7M | 210 |
| 2021 | A$0.0607 | A$0.0740 | A$0.0474 | A$0.0489 | -17.5% | 24.6M | 193 |
| 2020 | A$0.0563 | A$0.1022 | A$0.0385 | A$0.0592 | +11.1% | 65.1M | 186 |
| 2019 | A$0.0470 | A$0.0829 | A$0.0326 | A$0.0533 | +13.3% | 68.8M | 225 |
| 2018 | A$0.0352 | A$0.0676 | A$0.0259 | A$0.0470 | +28.5% | 66M | 228 |
| 2017 | A$0.0366 | A$0.0549 | A$0.0225 | A$0.0366 | -3.7% | 61M | 252 |
| 2016 | A$0.0422 | A$0.0944 | A$0.0338 | A$0.0380 | -10.0% | 81.6M | 253 |
| 2015 | A$0.0324 | A$0.0704 | A$0.0310 | A$0.0422 | +30.4% | 13.3M | 255 |
| 2014 | A$0.0239 | A$0.0929 | A$0.0169 | A$0.0324 | +35.3% | 19.2M | 253 |
| 2013 | A$0.0845 | A$0.0986 | A$0.0141 | A$0.0239 | -66.0% | 6.8M | 253 |
| 2012 | A$0.1113 | A$0.1267 | A$0.0366 | A$0.0704 | -36.7% | 6.9M | 253 |
| 2011 | A$0.4957 | A$0.5689 | A$0.0845 | A$0.1113 | -77.0% | 19.1M | 248 |
| 2010 | A$0.1465 | A$0.5915 | A$0.1380 | A$0.4844 | +244.0% | 25M | 253 |
| 2009 | A$0.0803 | A$0.1831 | A$0.0183 | A$0.1408 | +75.4% | 8.4M | 254 |
| 2008 | A$0.1183 | A$0.1943 | A$0.0563 | A$0.0803 | -32.1% | 6.9M | 254 |
| 2007 | A$0.1127 | A$0.2112 | A$0.0986 | A$0.1183 | n/a | 16.6M | 143 |
VMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0860 | -1.1% |
| October 2026 | A$0.0870 | -30.4% |
| September 2026 | A$0.1250 | -27.6% |
| August 2026 | A$0.1728 | +36.0% |
| July 2026 | A$0.1270 | +6.7% |
| June 2026 | A$0.1191 | +9.0% |
| May 2026 | A$0.1092 | -10.4% |
| April 2026 | A$0.1219 | +4.3% |
| March 2026 | A$0.1169 | -6.1% |
| February 2026 | A$0.1245 | +16.7% |
| January 2026 | A$0.1067 | +6.3% |
| December 2025 | A$0.1004 | +1.3% |
About the VMC data
Daily bars. 4,598 sessions from Jun 12, 2007 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AVMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
VMC share price history
