Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 1,405,015 |
| 2026-05-04 | 3.940 | 3.960 | 3.750 | 3.790 | 3.790 | 1,247,224 |
| 2026-05-01 | 3.940 | 3.980 | 3.860 | 3.880 | 3.880 | 1,492,126 |
| 2026-04-30 | 3.870 | 3.950 | 3.810 | 3.870 | 3.870 | 2,295,627 |
| 2026-04-29 | 3.790 | 4.020 | 3.730 | 3.950 | 3.950 | 2,436,079 |
| 2026-04-28 | 3.790 | 3.940 | 3.760 | 3.860 | 3.860 | 2,303,284 |
| 2026-04-27 | 3.640 | 3.950 | 3.600 | 3.800 | 3.800 | 3,196,085 |
| 2026-04-24 | 3.620 | 3.710 | 3.580 | 3.650 | 3.650 | 1,792,577 |
| 2026-04-23 | 3.590 | 3.640 | 3.460 | 3.540 | 3.540 | 2,165,910 |
| 2026-04-22 | 3.640 | 3.710 | 3.560 | 3.640 | 3.640 | 2,527,986 |
| 2026-04-21 | 3.600 | 3.820 | 3.580 | 3.760 | 3.760 | 2,570,179 |
| 2026-04-20 | 3.570 | 3.620 | 3.440 | 3.530 | 3.530 | 2,700,214 |
| 2026-04-17 | 3.460 | 3.605 | 3.450 | 3.520 | 3.520 | 1,832,188 |
| 2026-04-16 | 3.330 | 3.460 | 3.310 | 3.460 | 3.460 | 2,894,327 |
| 2026-04-15 | 3.480 | 3.560 | 3.360 | 3.420 | 3.420 | 2,660,503 |
| 2026-04-14 | 3.750 | 3.820 | 3.560 | 3.560 | 3.560 | 3,114,814 |
| 2026-04-13 | 3.760 | 3.780 | 3.650 | 3.690 | 3.690 | 1,793,965 |
| 2026-04-10 | 3.720 | 3.770 | 3.610 | 3.720 | 3.720 | 2,231,816 |
| 2026-04-09 | 3.760 | 3.810 | 3.650 | 3.760 | 3.760 | 2,489,496 |
| 2026-04-08 | 3.510 | 3.760 | 3.510 | 3.740 | 3.740 | 3,144,515 |
| 2026-04-07 | 3.380 | 3.510 | 3.320 | 3.450 | 3.450 | 1,380,853 |
| 2026-04-02 | 3.420 | 3.470 | 3.270 | 3.280 | 3.280 | 1,566,198 |
| 2026-04-01 | 3.210 | 3.410 | 3.210 | 3.390 | 3.390 | 2,160,763 |
| 2026-03-31 | 3.100 | 3.240 | 3.095 | 3.190 | 3.190 | 2,513,702 |
| 2026-03-30 | 3.200 | 3.360 | 3.140 | 3.280 | 3.280 | 1,968,018 |
| 2026-03-27 | 3.100 | 3.270 | 3.070 | 3.270 | 3.270 | 2,119,322 |
| 2026-03-26 | 3.250 | 3.280 | 3.130 | 3.160 | 3.160 | 1,885,298 |
| 2026-03-25 | 3.030 | 3.320 | 3.000 | 3.290 | 3.290 | 2,311,683 |
| 2026-03-24 | 3.030 | 3.050 | 2.910 | 2.940 | 2.940 | 2,739,466 |
| 2026-03-23 | 2.950 | 2.950 | 2.790 | 2.890 | 2.890 | 3,236,438 |
| 2026-03-20 | 2.880 | 2.990 | 2.820 | 2.990 | 2.990 | 14,326,768 |
| 2026-03-19 | 3.010 | 3.010 | 2.910 | 2.980 | 2.980 | 2,232,410 |
| 2026-03-18 | 3.120 | 3.160 | 2.995 | 3.060 | 3.060 | 3,114,910 |
| 2026-03-17 | 3.160 | 3.250 | 3.000 | 3.070 | 3.070 | 5,921,159 |
| 2026-03-16 | 3.230 | 3.260 | 2.980 | 3.000 | 3.000 | 4,003,375 |
| 2026-03-13 | 3.200 | 3.290 | 3.180 | 3.280 | 3.280 | 2,236,542 |
| 2026-03-12 | 3.460 | 3.500 | 3.250 | 3.270 | 3.270 | 2,634,514 |
| 2026-03-11 | 3.570 | 3.610 | 3.460 | 3.460 | 3.460 | 2,671,673 |
| 2026-03-10 | 3.480 | 3.570 | 3.435 | 3.490 | 3.490 | 1,965,985 |
| 2026-03-09 | 3.570 | 3.570 | 3.310 | 3.380 | 3.380 | 2,115,677 |
| 2026-03-06 | 3.490 | 3.650 | 3.410 | 3.610 | 3.610 | 2,213,155 |
| 2026-03-05 | 3.580 | 3.670 | 3.530 | 3.560 | 3.560 | 1,701,912 |
| 2026-03-04 | 3.550 | 3.570 | 3.410 | 3.460 | 3.460 | 2,327,489 |
| 2026-03-03 | 3.770 | 3.820 | 3.560 | 3.640 | 3.640 | 1,895,252 |
| 2026-03-02 | 3.690 | 3.710 | 3.600 | 3.670 | 3.670 | 1,813,489 |
| 2026-02-27 | 3.950 | 3.960 | 3.670 | 3.740 | 3.740 | 4,139,101 |
| 2026-02-26 | 4.090 | 4.190 | 3.980 | 3.990 | 3.990 | 7,366,732 |
| 2026-02-25 | 3.920 | 4.070 | 3.920 | 4.020 | 4.020 | 2,606,227 |
| 2026-02-24 | 3.860 | 3.985 | 3.790 | 3.900 | 3.900 | 2,940,055 |
| 2026-02-23 | 3.770 | 3.830 | 3.740 | 3.780 | 3.780 | 1,087,421 |
| 2026-02-20 | 3.850 | 3.860 | 3.690 | 3.710 | 3.710 | 2,161,900 |
| 2026-02-19 | 3.860 | 3.900 | 3.690 | 3.810 | 3.810 | 1,953,541 |
| 2026-02-18 | 3.630 | 3.800 | 3.630 | 3.790 | 3.790 | 1,040,851 |
| 2026-02-17 | 3.620 | 3.640 | 3.540 | 3.600 | 3.600 | 752,201 |
| 2026-02-16 | 3.590 | 3.620 | 3.520 | 3.620 | 3.620 | 1,025,704 |
| 2026-02-13 | 3.660 | 3.660 | 3.480 | 3.510 | 3.510 | 1,943,341 |
| 2026-02-12 | 3.740 | 3.780 | 3.650 | 3.700 | 3.700 | 1,970,635 |
| 2026-02-11 | 3.750 | 3.750 | 3.660 | 3.740 | 3.740 | 1,731,147 |
| 2026-02-10 | 3.800 | 3.810 | 3.670 | 3.710 | 3.710 | 1,680,120 |
| 2026-02-09 | 3.780 | 3.790 | 3.595 | 3.710 | 3.710 | 1,781,121 |
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.