Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.710 | 3.830 | 3.680 | 3.750 | 3.750 | 974,324 |
| 2025-08-15 | 3.630 | 3.700 | 3.580 | 3.680 | 3.680 | 623,441 |
| 2025-08-14 | 3.730 | 3.810 | 3.620 | 3.650 | 3.650 | 1,113,868 |
| 2025-08-13 | 3.710 | 3.755 | 3.680 | 3.700 | 3.700 | 1,085,575 |
| 2025-08-12 | 3.970 | 4.010 | 3.710 | 3.760 | 3.760 | 2,148,365 |
| 2025-08-11 | 3.810 | 4.070 | 3.810 | 4.010 | 4.010 | 2,268,667 |
| 2025-08-08 | 3.700 | 3.740 | 3.670 | 3.710 | 3.710 | 741,648 |
| 2025-08-07 | 3.810 | 3.820 | 3.640 | 3.700 | 3.700 | 1,331,119 |
| 2025-08-06 | 3.800 | 3.930 | 3.770 | 3.830 | 3.830 | 585,423 |
| 2025-08-05 | 3.870 | 3.960 | 3.860 | 3.870 | 3.870 | 866,834 |
| 2025-08-04 | 3.720 | 3.870 | 3.700 | 3.840 | 3.840 | 699,118 |
| 2025-08-01 | 3.650 | 3.730 | 3.645 | 3.720 | 3.720 | 559,035 |
| 2025-07-31 | 3.830 | 3.890 | 3.620 | 3.640 | 3.640 | 1,300,923 |
| 2025-07-30 | 3.990 | 4.040 | 3.710 | 3.980 | 3.980 | 1,133,167 |
| 2025-07-29 | 3.900 | 4.000 | 3.830 | 3.950 | 3.950 | 964,274 |
| 2025-07-28 | 4.300 | 4.340 | 3.930 | 3.950 | 3.950 | 1,119,874 |
| 2025-07-25 | 4.260 | 4.410 | 4.150 | 4.340 | 4.340 | 1,223,243 |
| 2025-07-24 | 4.220 | 4.410 | 4.080 | 4.310 | 4.310 | 1,259,858 |
| 2025-07-23 | 4.370 | 4.570 | 4.160 | 4.200 | 4.200 | 2,257,326 |
| 2025-07-22 | 4.060 | 4.130 | 4.010 | 4.050 | 4.050 | 1,090,733 |
| 2025-07-21 | 3.640 | 4.060 | 3.630 | 4.060 | 4.060 | 2,345,437 |
| 2025-07-18 | 3.700 | 3.730 | 3.590 | 3.630 | 3.630 | 1,394,230 |
| 2025-07-17 | 3.520 | 3.610 | 3.480 | 3.580 | 3.580 | 1,020,415 |
| 2025-07-16 | 3.500 | 3.560 | 3.430 | 3.550 | 3.550 | 1,369,796 |
| 2025-07-15 | 3.570 | 3.640 | 3.450 | 3.490 | 3.490 | 1,126,414 |
| 2025-07-14 | 3.530 | 3.620 | 3.430 | 3.600 | 3.600 | 2,101,390 |
| 2025-07-11 | 3.810 | 3.940 | 3.430 | 3.480 | 3.480 | 4,251,972 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-09 | 3.750 | 4.000 | 3.680 | 4.000 | 4.000 | 1,131,045 |
| 2025-07-08 | 3.710 | 3.730 | 3.520 | 3.690 | 3.690 | 558,518 |
| 2025-07-07 | 3.820 | 3.880 | 3.660 | 3.710 | 3.710 | 723,163 |
| 2025-07-04 | 3.800 | 3.880 | 3.680 | 3.700 | 3.700 | 673,649 |
| 2025-07-03 | 3.710 | 3.860 | 3.700 | 3.780 | 3.780 | 991,262 |
| 2025-07-02 | 3.660 | 3.740 | 3.610 | 3.640 | 3.640 | 531,579 |
| 2025-07-01 | 3.620 | 3.660 | 3.490 | 3.620 | 3.620 | 655,481 |
| 2025-06-30 | 3.800 | 3.820 | 3.600 | 3.640 | 3.640 | 871,690 |
| 2025-06-27 | 3.680 | 3.910 | 3.680 | 3.820 | 3.820 | 1,244,191 |
| 2025-06-26 | 3.650 | 3.740 | 3.560 | 3.690 | 3.690 | 529,473 |
| 2025-06-25 | 3.660 | 3.710 | 3.570 | 3.600 | 3.600 | 635,938 |
| 2025-06-24 | 3.580 | 3.720 | 3.580 | 3.630 | 3.630 | 652,499 |
| 2025-06-23 | 3.520 | 3.555 | 3.360 | 3.490 | 3.490 | 666,390 |
| 2025-06-20 | 3.500 | 3.560 | 3.450 | 3.520 | 3.520 | 1,873,702 |
| 2025-06-19 | 3.600 | 3.640 | 3.445 | 3.500 | 3.500 | 858,484 |
| 2025-06-18 | 3.700 | 3.700 | 3.500 | 3.590 | 3.590 | 1,237,645 |
| 2025-06-17 | 3.840 | 3.930 | 3.770 | 3.770 | 3.770 | 886,069 |
| 2025-06-16 | 3.800 | 3.910 | 3.690 | 3.780 | 3.780 | 628,050 |
| 2025-06-13 | 3.950 | 4.000 | 3.720 | 3.780 | 3.780 | 1,110,320 |
| 2025-06-12 | 4.120 | 4.130 | 3.830 | 3.910 | 3.910 | 1,272,764 |
| 2025-06-11 | 4.320 | 4.350 | 4.080 | 4.130 | 4.130 | 1,497,326 |
| 2025-06-10 | 4.270 | 4.450 | 4.270 | 4.320 | 4.320 | 624,431 |
| 2025-06-06 | 4.120 | 4.270 | 4.120 | 4.250 | 4.250 | 534,506 |
| 2025-06-05 | 4.000 | 4.160 | 3.960 | 4.120 | 4.120 | 694,292 |
| 2025-06-04 | 3.760 | 3.940 | 3.760 | 3.880 | 3.880 | 622,672 |
| 2025-06-03 | 3.800 | 3.930 | 3.790 | 3.820 | 3.820 | 616,257 |
| 2025-06-02 | 3.890 | 3.970 | 3.750 | 3.780 | 3.780 | 493,359 |
| 2025-05-30 | 4.010 | 4.050 | 3.830 | 3.880 | 3.880 | 1,251,646 |
| 2025-05-29 | 4.150 | 4.180 | 4.000 | 4.000 | 4.000 | 696,482 |
| 2025-05-28 | 4.150 | 4.240 | 4.090 | 4.140 | 4.140 | 414,495 |
| 2025-05-27 | 4.220 | 4.410 | 4.040 | 4.070 | 4.070 | 590,324 |
| 2025-05-26 | 4.280 | 4.280 | 4.090 | 4.090 | 4.090 | 396,110 |
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.