Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6.550 | 6.660 | 6.440 | 6.560 | 6.560 | 862,658 |
| 2025-11-07 | 6.280 | 6.280 | 5.910 | 5.950 | 5.950 | 566,828 |
| 2025-11-06 | 6.310 | 6.380 | 6.180 | 6.310 | 6.310 | 551,058 |
| 2025-11-05 | 6.380 | 6.380 | 6.120 | 6.350 | 6.350 | 724,956 |
| 2025-11-04 | 6.610 | 6.870 | 6.470 | 6.580 | 6.580 | 632,027 |
| 2025-11-03 | 6.550 | 6.980 | 6.515 | 6.650 | 6.650 | 903,758 |
| 2025-10-31 | 6.440 | 6.910 | 6.440 | 6.730 | 6.730 | 1,652,888 |
| 2025-10-30 | 6.000 | 6.280 | 5.900 | 6.260 | 6.260 | 537,853 |
| 2025-10-29 | 5.850 | 6.030 | 5.830 | 6.030 | 6.030 | 624,630 |
| 2025-10-28 | 6.330 | 6.330 | 5.760 | 5.920 | 5.920 | 1,438,705 |
| 2025-10-27 | 6.600 | 6.750 | 6.280 | 6.340 | 6.340 | 971,071 |
| 2025-10-24 | 6.590 | 6.595 | 6.360 | 6.370 | 6.370 | 950,687 |
| 2025-10-23 | 6.600 | 6.690 | 6.450 | 6.570 | 6.570 | 810,876 |
| 2025-10-22 | 6.610 | 6.840 | 6.360 | 6.790 | 6.790 | 994,263 |
| 2025-10-21 | 6.720 | 6.860 | 6.590 | 6.670 | 6.670 | 839,575 |
| 2025-10-20 | 6.500 | 6.650 | 6.350 | 6.630 | 6.630 | 869,952 |
| 2025-10-17 | 6.840 | 6.840 | 6.430 | 6.590 | 6.590 | 2,034,807 |
| 2025-10-16 | 7.350 | 7.400 | 6.960 | 7.140 | 7.140 | 1,353,723 |
| 2025-10-15 | 7.000 | 7.520 | 6.950 | 7.520 | 7.520 | 2,556,519 |
| 2025-10-14 | 6.560 | 7.140 | 6.555 | 6.920 | 6.920 | 2,669,052 |
| 2025-10-13 | 6.510 | 6.600 | 6.290 | 6.360 | 6.360 | 1,523,157 |
| 2025-10-10 | 6.940 | 7.170 | 6.720 | 6.780 | 6.780 | 1,962,731 |
| 2025-10-09 | 6.800 | 7.080 | 6.800 | 6.920 | 6.920 | 1,362,964 |
| 2025-10-08 | 6.840 | 7.095 | 6.730 | 6.900 | 6.900 | 1,731,716 |
| 2025-10-07 | 6.580 | 6.850 | 6.550 | 6.820 | 6.820 | 1,341,144 |
| 2025-10-06 | 6.360 | 6.680 | 6.270 | 6.580 | 6.580 | 1,363,789 |
| 2025-10-03 | 5.800 | 6.190 | 5.760 | 6.160 | 6.160 | 1,373,009 |
| 2025-10-02 | 5.570 | 5.950 | 5.570 | 5.850 | 5.850 | 1,287,601 |
| 2025-10-01 | 5.810 | 5.825 | 5.540 | 5.570 | 5.570 | 1,362,482 |
| 2025-09-30 | 5.880 | 6.000 | 5.770 | 6.000 | 6.000 | 1,884,587 |
| 2025-09-29 | 5.640 | 5.820 | 5.540 | 5.680 | 5.680 | 1,285,787 |
| 2025-09-26 | 5.400 | 5.840 | 5.260 | 5.780 | 5.780 | 3,548,436 |
| 2025-09-25 | 5.060 | 5.060 | 4.735 | 5.000 | 5.000 | 1,251,927 |
| 2025-09-24 | 4.750 | 5.070 | 4.720 | 5.070 | 5.070 | 993,553 |
| 2025-09-23 | 4.650 | 4.800 | 4.650 | 4.750 | 4.750 | 690,942 |
| 2025-09-22 | 4.700 | 4.770 | 4.560 | 4.600 | 4.600 | 807,050 |
| 2025-09-19 | 4.900 | 4.900 | 4.635 | 4.720 | 4.720 | 9,678,857 |
| 2025-09-18 | 4.380 | 4.805 | 4.380 | 4.690 | 4.690 | 2,421,178 |
| 2025-09-17 | 4.270 | 4.585 | 4.250 | 4.440 | 4.440 | 1,915,925 |
| 2025-09-16 | 4.170 | 4.400 | 4.165 | 4.250 | 4.250 | 1,392,520 |
| 2025-09-15 | 3.750 | 4.340 | 3.750 | 4.190 | 4.190 | 3,717,431 |
| 2025-09-12 | 3.800 | 3.810 | 3.700 | 3.750 | 3.750 | 650,308 |
| 2025-09-11 | 3.850 | 3.910 | 3.720 | 3.730 | 3.730 | 1,105,337 |
| 2025-09-10 | 3.970 | 4.040 | 3.690 | 3.750 | 3.750 | 1,750,495 |
| 2025-09-09 | 4.070 | 4.070 | 3.855 | 3.880 | 3.880 | 1,035,664 |
| 2025-09-08 | 3.970 | 4.130 | 3.970 | 4.080 | 4.080 | 1,208,554 |
| 2025-09-05 | 3.870 | 4.020 | 3.750 | 4.000 | 4.000 | 1,660,750 |
| 2025-09-04 | 3.730 | 3.820 | 3.670 | 3.690 | 3.690 | 941,412 |
| 2025-09-03 | 3.880 | 3.880 | 3.720 | 3.720 | 3.720 | 961,998 |
| 2025-09-02 | 4.020 | 4.030 | 3.870 | 3.910 | 3.910 | 662,981 |
| 2025-09-01 | 4.070 | 4.110 | 3.990 | 4.030 | 4.030 | 862,699 |
| 2025-08-29 | 3.990 | 4.230 | 3.990 | 4.140 | 4.140 | 1,789,035 |
| 2025-08-28 | 3.950 | 4.000 | 3.840 | 3.990 | 3.990 | 1,422,380 |
| 2025-08-27 | 3.860 | 3.980 | 3.820 | 3.980 | 3.980 | 1,312,419 |
| 2025-08-26 | 3.820 | 3.880 | 3.755 | 3.870 | 3.870 | 1,552,176 |
| 2025-08-25 | 3.690 | 3.905 | 3.690 | 3.890 | 3.890 | 1,621,980 |
| 2025-08-22 | 3.650 | 3.690 | 3.570 | 3.650 | 3.650 | 881,223 |
| 2025-08-21 | 3.600 | 3.630 | 3.535 | 3.600 | 3.600 | 1,012,055 |
| 2025-08-20 | 3.760 | 3.780 | 3.510 | 3.550 | 3.550 | 1,487,123 |
| 2025-08-19 | 3.750 | 3.795 | 3.710 | 3.770 | 3.770 | 1,104,868 |
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.