Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2.610 | 2.620 | 2.540 | 2.570 | 2.570 | 1,453,429 |
| 2026-07-28 | 2.630 | 2.630 | 2.535 | 2.560 | 2.560 | 1,514,730 |
| 2026-07-27 | 2.640 | 2.675 | 2.610 | 2.640 | 2.640 | 1,310,472 |
| 2026-07-24 | 2.670 | 2.705 | 2.570 | 2.590 | 2.590 | 2,528,632 |
| 2026-07-23 | 2.670 | 2.720 | 2.640 | 2.690 | 2.690 | 1,173,609 |
| 2026-07-22 | 2.660 | 2.720 | 2.630 | 2.640 | 2.640 | 1,753,279 |
| 2026-07-21 | 2.680 | 2.685 | 2.580 | 2.620 | 2.620 | 1,801,247 |
| 2026-07-20 | 2.720 | 2.740 | 2.670 | 2.690 | 2.690 | 1,389,558 |
| 2026-07-17 | 2.730 | 2.745 | 2.650 | 2.690 | 2.690 | 2,177,723 |
| 2026-07-16 | 2.820 | 2.850 | 2.750 | 2.780 | 2.780 | 1,230,850 |
| 2026-07-15 | 2.850 | 2.890 | 2.820 | 2.850 | 2.850 | 1,701,017 |
| 2026-07-14 | 2.740 | 2.790 | 2.670 | 2.760 | 2.760 | 2,382,963 |
| 2026-07-13 | 2.880 | 2.900 | 2.700 | 2.740 | 2.740 | 3,146,354 |
| 2026-07-10 | 2.950 | 2.960 | 2.850 | 2.870 | 2.870 | 1,894,862 |
| 2026-07-09 | 2.910 | 3.045 | 2.880 | 2.890 | 2.890 | 2,671,690 |
| 2026-07-08 | 2.980 | 2.980 | 2.860 | 2.950 | 2.950 | 3,361,549 |
| 2026-07-07 | 3.060 | 3.080 | 2.990 | 2.990 | 2.990 | 2,894,803 |
| 2026-07-06 | 3.060 | 3.110 | 3.020 | 3.050 | 3.050 | 1,947,043 |
| 2026-07-03 | 3.060 | 3.100 | 3.000 | 3.090 | 3.090 | 1,187,220 |
| 2026-07-02 | 3.080 | 3.090 | 3.000 | 3.060 | 3.060 | 1,721,445 |
| 2026-07-01 | 3.090 | 3.130 | 3.010 | 3.090 | 3.090 | 1,492,058 |
| 2026-06-30 | 2.980 | 3.080 | 2.950 | 3.050 | 3.050 | 2,136,357 |
| 2026-06-29 | 3.010 | 3.040 | 2.975 | 3.010 | 3.010 | 2,256,337 |
| 2026-06-26 | 3.140 | 3.150 | 2.980 | 2.990 | 2.990 | 3,282,820 |
| 2026-06-25 | 3.210 | 3.230 | 3.100 | 3.120 | 3.120 | 1,348,794 |
| 2026-06-24 | 3.150 | 3.260 | 3.080 | 3.250 | 3.250 | 1,971,042 |
| 2026-06-23 | 3.290 | 3.330 | 3.130 | 3.150 | 3.150 | 1,729,578 |
| 2026-06-22 | 3.330 | 3.350 | 3.240 | 3.300 | 3.300 | 1,185,547 |
| 2026-06-19 | 3.390 | 3.450 | 3.280 | 3.350 | 3.350 | 4,720,355 |
| 2026-06-18 | 3.470 | 3.480 | 3.300 | 3.360 | 3.360 | 2,309,067 |
| 2026-06-17 | 3.470 | 3.550 | 3.430 | 3.500 | 3.500 | 3,368,114 |
| 2026-06-16 | 3.410 | 3.520 | 3.360 | 3.480 | 3.480 | 1,444,323 |
| 2026-06-15 | 3.400 | 3.480 | 3.375 | 3.470 | 3.470 | 1,879,570 |
| 2026-06-12 | 3.340 | 3.395 | 3.300 | 3.310 | 3.310 | 1,936,265 |
| 2026-06-11 | 3.100 | 3.250 | 3.010 | 3.240 | 3.240 | 3,909,718 |
| 2026-06-10 | 3.210 | 3.210 | 3.080 | 3.150 | 3.150 | 3,712,711 |
| 2026-06-09 | 3.370 | 3.380 | 3.130 | 3.230 | 3.230 | 4,405,286 |
| 2026-06-05 | 3.620 | 3.620 | 3.350 | 3.390 | 3.390 | 4,052,471 |
| 2026-06-04 | 3.790 | 3.790 | 3.510 | 3.510 | 3.510 | 4,065,666 |
| 2026-06-03 | 4.100 | 4.160 | 3.840 | 3.840 | 3.840 | 2,980,470 |
| 2026-06-02 | 4.080 | 4.170 | 3.960 | 4.060 | 4.060 | 2,488,142 |
| 2026-06-01 | 3.960 | 4.330 | 3.940 | 4.130 | 4.130 | 3,150,015 |
| 2026-05-29 | 3.730 | 4.050 | 3.730 | 3.990 | 3.990 | 5,112,573 |
| 2026-05-28 | 3.700 | 3.840 | 3.580 | 3.640 | 3.640 | 1,879,681 |
| 2026-05-27 | 3.580 | 3.690 | 3.550 | 3.560 | 3.560 | 3,062,129 |
| 2026-05-26 | 3.610 | 3.610 | 3.520 | 3.560 | 3.560 | 949,872 |
| 2026-05-25 | 3.550 | 3.620 | 3.510 | 3.590 | 3.590 | 990,390 |
| 2026-05-22 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 1,258,316 |
| 2026-05-21 | 3.450 | 3.520 | 3.420 | 3.470 | 3.470 | 961,836 |
| 2026-05-20 | 3.370 | 3.435 | 3.340 | 3.360 | 3.360 | 1,434,960 |
| 2026-05-19 | 3.550 | 3.560 | 3.350 | 3.430 | 3.430 | 1,549,275 |
| 2026-05-18 | 3.550 | 3.580 | 3.430 | 3.550 | 3.550 | 1,640,137 |
| 2026-05-15 | 3.700 | 3.720 | 3.570 | 3.610 | 3.610 | 1,918,356 |
| 2026-05-14 | 3.750 | 3.800 | 3.640 | 3.700 | 3.700 | 1,569,488 |
| 2026-05-13 | 3.750 | 3.855 | 3.710 | 3.750 | 3.750 | 972,727 |
| 2026-05-12 | 3.820 | 3.920 | 3.790 | 3.800 | 3.800 | 1,663,380 |
| 2026-05-11 | 3.690 | 3.815 | 3.640 | 3.760 | 3.760 | 1,077,752 |
| 2026-05-08 | 3.770 | 3.830 | 3.720 | 3.730 | 3.730 | 1,575,335 |
| 2026-05-07 | 3.830 | 3.910 | 3.810 | 3.830 | 3.830 | 2,515,561 |
| 2026-05-06 | 3.690 | 3.800 | 3.660 | 3.770 | 3.770 | 1,802,679 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.