Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.700 | 3.700 | 3.460 | 3.540 | 3.540 | 4,353,523 |
| 2026-02-05 | 3.860 | 3.940 | 3.740 | 3.740 | 3.740 | 3,222,590 |
| 2026-02-04 | 3.940 | 3.960 | 3.780 | 3.820 | 3.820 | 2,608,848 |
| 2026-02-03 | 3.950 | 4.000 | 3.860 | 3.890 | 3.890 | 2,162,020 |
| 2026-02-02 | 3.970 | 3.970 | 3.830 | 3.900 | 3.900 | 4,347,249 |
| 2026-01-30 | 4.100 | 4.175 | 3.960 | 4.020 | 4.020 | 5,410,761 |
| 2026-01-29 | 4.350 | 4.395 | 4.070 | 4.170 | 4.170 | 3,196,527 |
| 2026-01-28 | 4.450 | 4.460 | 4.300 | 4.320 | 4.320 | 2,495,631 |
| 2026-01-27 | 4.500 | 4.580 | 4.345 | 4.450 | 4.450 | 5,870,185 |
| 2026-01-23 | 4.600 | 4.660 | 4.430 | 4.460 | 4.460 | 3,098,883 |
| 2026-01-22 | 4.570 | 4.785 | 4.500 | 4.520 | 4.520 | 4,118,821 |
| 2026-01-21 | 4.300 | 4.460 | 4.220 | 4.450 | 4.450 | 6,795,257 |
| 2026-01-20 | 4.280 | 4.280 | 4.025 | 4.160 | 4.160 | 4,566,973 |
| 2026-01-19 | 4.350 | 4.350 | 4.180 | 4.300 | 4.300 | 2,853,255 |
| 2026-01-16 | 4.450 | 4.540 | 4.380 | 4.420 | 4.420 | 2,692,946 |
| 2026-01-15 | 4.590 | 4.720 | 4.410 | 4.430 | 4.430 | 4,351,271 |
| 2026-01-14 | 4.690 | 4.730 | 4.535 | 4.580 | 4.580 | 3,337,797 |
| 2026-01-13 | 4.720 | 4.740 | 4.580 | 4.670 | 4.670 | 3,985,540 |
| 2026-01-12 | 4.690 | 4.750 | 4.590 | 4.640 | 4.640 | 3,470,188 |
| 2026-01-09 | 4.770 | 4.790 | 4.580 | 4.600 | 4.600 | 2,581,022 |
| 2026-01-08 | 4.800 | 4.905 | 4.720 | 4.800 | 4.800 | 3,026,551 |
| 2026-01-07 | 4.980 | 5.010 | 4.750 | 4.850 | 4.850 | 4,517,700 |
| 2026-01-06 | 4.620 | 4.910 | 4.610 | 4.890 | 4.890 | 6,614,433 |
| 2026-01-05 | 4.460 | 4.620 | 4.460 | 4.580 | 4.580 | 5,094,060 |
| 2026-01-02 | 4.410 | 4.500 | 4.340 | 4.400 | 4.400 | 2,352,594 |
| 2025-12-31 | 4.380 | 4.440 | 4.340 | 4.410 | 4.410 | 3,787,226 |
| 2025-12-30 | 4.380 | 4.470 | 4.330 | 4.360 | 4.360 | 4,174,758 |
| 2025-12-29 | 4.430 | 4.600 | 4.320 | 4.580 | 4.580 | 4,765,442 |
| 2025-12-24 | 4.280 | 4.450 | 4.230 | 4.450 | 4.450 | 4,080,915 |
| 2025-12-23 | 4.080 | 4.180 | 4.000 | 4.180 | 4.180 | 5,701,136 |
| 2025-12-22 | 3.940 | 4.020 | 3.850 | 4.010 | 4.010 | 4,435,819 |
| 2025-12-19 | 3.930 | 3.970 | 3.670 | 3.970 | 3.970 | 10,230,342 |
| 2025-12-18 | 3.900 | 4.000 | 3.740 | 3.830 | 3.830 | 7,323,510 |
| 2025-12-17 | 3.720 | 3.950 | 3.610 | 3.950 | 3.950 | 6,177,270 |
| 2025-12-16 | 3.800 | 3.800 | 3.650 | 3.690 | 3.690 | 8,370,137 |
| 2025-12-15 | 4.040 | 4.040 | 3.660 | 3.720 | 3.720 | 12,657,650 |
| 2025-12-12 | 3.820 | 3.950 | 3.820 | 3.930 | 3.930 | 6,510,594 |
| 2025-12-11 | 3.990 | 4.030 | 3.820 | 3.820 | 3.820 | 4,546,443 |
| 2025-12-10 | 3.980 | 4.040 | 3.960 | 3.980 | 3.980 | 3,120,105 |
| 2025-12-09 | 4.190 | 4.200 | 3.980 | 3.980 | 3.980 | 4,312,185 |
| 2025-12-08 | 4.420 | 4.510 | 4.150 | 4.250 | 4.250 | 5,719,940 |
| 2025-12-05 | 4.510 | 4.630 | 4.230 | 4.410 | 4.410 | 8,385,490 |
| 2025-12-04 | 4.490 | 4.490 | 4.100 | 4.100 | 4.100 | 7,907,872 |
| 2025-12-03 | 5.129 | 5.129 | 5.129 | 5.129 | 5.129 | 0 |
| 2025-12-02 | 5.087 | 5.204 | 5.012 | 5.129 | 5.129 | 407,749 |
| 2025-12-01 | 5.020 | 5.112 | 4.937 | 5.087 | 5.087 | 513,245 |
| 2025-11-28 | 5.071 | 5.213 | 5.029 | 5.029 | 5.029 | 1,265,196 |
| 2025-11-27 | 6.030 | 6.280 | 5.930 | 6.010 | 6.010 | 329,843 |
| 2025-11-26 | 5.990 | 6.140 | 5.850 | 6.070 | 6.070 | 567,294 |
| 2025-11-25 | 5.700 | 5.960 | 5.700 | 5.920 | 5.920 | 372,488 |
| 2025-11-24 | 5.700 | 5.750 | 5.430 | 5.630 | 5.630 | 1,526,840 |
| 2025-11-21 | 5.890 | 6.010 | 5.530 | 5.570 | 5.570 | 1,532,590 |
| 2025-11-20 | 6.310 | 6.440 | 6.180 | 6.300 | 6.300 | 854,838 |
| 2025-11-19 | 6.600 | 6.635 | 6.050 | 6.090 | 6.090 | 1,599,769 |
| 2025-11-18 | 6.680 | 7.160 | 6.620 | 6.710 | 6.710 | 1,318,990 |
| 2025-11-17 | 6.550 | 6.900 | 6.440 | 6.840 | 6.840 | 985,422 |
| 2025-11-14 | 6.500 | 6.650 | 6.310 | 6.550 | 6.550 | 509,688 |
| 2025-11-13 | 6.730 | 6.900 | 6.540 | 6.800 | 6.800 | 695,518 |
| 2025-11-12 | 6.690 | 6.790 | 6.520 | 6.570 | 6.570 | 523,961 |
| 2025-11-11 | 6.580 | 6.840 | 6.450 | 6.750 | 6.750 | 874,914 |
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.