Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.280 | 4.280 | 4.090 | 4.090 | 4.090 | 396,110 |
| 2025-05-23 | 4.250 | 4.400 | 4.190 | 4.290 | 4.290 | 281,266 |
| 2025-05-22 | 4.200 | 4.230 | 4.100 | 4.150 | 4.150 | 228,501 |
| 2025-05-21 | 4.330 | 4.350 | 4.190 | 4.230 | 4.230 | 364,431 |
| 2025-05-20 | 4.260 | 4.430 | 4.260 | 4.330 | 4.330 | 350,527 |
| 2025-05-19 | 4.460 | 4.460 | 4.215 | 4.320 | 4.320 | 590,672 |
| 2025-05-16 | 4.410 | 4.650 | 4.410 | 4.570 | 4.570 | 525,095 |
| 2025-05-15 | 4.590 | 4.590 | 4.410 | 4.450 | 4.450 | 366,919 |
| 2025-05-14 | 4.580 | 4.650 | 4.550 | 4.570 | 4.570 | 255,575 |
| 2025-05-13 | 4.730 | 4.870 | 4.580 | 4.640 | 4.640 | 651,143 |
| 2025-05-12 | 4.600 | 4.680 | 4.530 | 4.680 | 4.680 | 386,875 |
| 2025-05-09 | 4.620 | 4.640 | 4.490 | 4.640 | 4.640 | 235,583 |
| 2025-05-08 | 4.630 | 4.770 | 4.600 | 4.620 | 4.620 | 365,770 |
| 2025-05-07 | 4.730 | 4.810 | 4.680 | 4.730 | 4.730 | 306,882 |
| 2025-05-06 | 4.520 | 4.710 | 4.490 | 4.690 | 4.690 | 333,996 |
| 2025-05-05 | 4.480 | 4.590 | 4.460 | 4.490 | 4.490 | 321,597 |
| 2025-05-02 | 4.580 | 4.580 | 4.400 | 4.460 | 4.460 | 395,191 |
| 2025-05-01 | 4.850 | 4.880 | 4.590 | 4.590 | 4.590 | 297,221 |
| 2025-04-30 | 4.900 | 4.990 | 4.800 | 4.850 | 4.850 | 847,344 |
| 2025-04-29 | 4.720 | 4.900 | 4.690 | 4.860 | 4.860 | 463,763 |
| 2025-04-28 | 4.700 | 4.900 | 4.680 | 4.750 | 4.750 | 834,472 |
| 2025-04-24 | 4.620 | 4.710 | 4.550 | 4.670 | 4.670 | 587,581 |
| 2025-04-23 | 4.460 | 4.730 | 4.460 | 4.730 | 4.730 | 607,081 |
| 2025-04-22 | 4.450 | 4.490 | 4.340 | 4.380 | 4.380 | 424,136 |
| 2025-04-17 | 4.260 | 4.560 | 4.260 | 4.530 | 4.530 | 415,135 |
| 2025-04-16 | 4.370 | 4.370 | 4.100 | 4.280 | 4.280 | 591,360 |
| 2025-04-15 | 4.480 | 4.590 | 4.450 | 4.520 | 4.520 | 298,379 |
| 2025-04-14 | 4.570 | 4.650 | 4.380 | 4.480 | 4.480 | 462,485 |
| 2025-04-11 | 4.200 | 4.560 | 4.180 | 4.500 | 4.500 | 570,722 |
| 2025-04-10 | 4.350 | 4.360 | 4.120 | 4.300 | 4.300 | 1,059,954 |
| 2025-04-09 | 4.200 | 4.200 | 3.830 | 3.880 | 3.880 | 879,070 |
| 2025-04-08 | 3.950 | 4.400 | 3.940 | 4.330 | 4.330 | 1,029,190 |
| 2025-04-07 | 3.800 | 3.960 | 3.690 | 3.860 | 3.860 | 1,142,089 |
| 2025-04-04 | 4.300 | 4.370 | 4.020 | 4.170 | 4.170 | 976,683 |
| 2025-04-03 | 4.670 | 4.760 | 4.380 | 4.490 | 4.490 | 702,533 |
| 2025-04-02 | 5.230 | 5.240 | 4.480 | 4.600 | 4.600 | 1,050,823 |
| 2025-04-01 | 4.970 | 5.150 | 4.970 | 5.140 | 5.140 | 506,589 |
| 2025-03-31 | 4.990 | 5.100 | 4.910 | 5.080 | 5.080 | 608,104 |
| 2025-03-28 | 4.950 | 5.240 | 4.930 | 5.100 | 5.100 | 639,013 |
| 2025-03-27 | 5.070 | 5.270 | 4.900 | 4.930 | 4.930 | 897,609 |
| 2025-03-26 | 5.120 | 5.465 | 4.900 | 5.360 | 5.360 | 1,775,901 |
| 2025-03-25 | 4.830 | 4.990 | 4.750 | 4.750 | 4.750 | 598,138 |
| 2025-03-24 | 5.090 | 5.200 | 4.800 | 4.880 | 4.880 | 991,142 |
| 2025-03-21 | 4.960 | 5.180 | 4.900 | 5.180 | 5.180 | 3,258,348 |
| 2025-03-20 | 4.810 | 4.960 | 4.800 | 4.860 | 4.860 | 457,421 |
| 2025-03-19 | 4.550 | 4.910 | 4.510 | 4.900 | 4.900 | 836,385 |
| 2025-03-18 | 4.540 | 4.700 | 4.470 | 4.550 | 4.550 | 606,075 |
| 2025-03-17 | 4.240 | 4.520 | 4.180 | 4.500 | 4.500 | 1,104,482 |
| 2025-03-14 | 4.410 | 4.440 | 4.095 | 4.180 | 4.180 | 1,300,837 |
| 2025-03-13 | 4.250 | 4.440 | 4.230 | 4.390 | 4.390 | 590,220 |
| 2025-03-12 | 4.060 | 4.240 | 4.010 | 4.240 | 4.240 | 964,356 |
| 2025-03-11 | 3.880 | 4.160 | 3.880 | 4.140 | 4.140 | 1,339,086 |
| 2025-03-10 | 3.940 | 3.990 | 3.830 | 3.890 | 3.890 | 543,568 |
| 2025-03-07 | 3.880 | 4.120 | 3.870 | 3.980 | 3.980 | 1,031,110 |
| 2025-03-06 | 4.400 | 4.400 | 3.815 | 3.840 | 3.840 | 920,581 |
| 2025-03-05 | 3.800 | 4.340 | 3.760 | 4.340 | 4.340 | 830,529 |
| 2025-03-04 | 3.850 | 3.880 | 3.660 | 3.770 | 3.770 | 631,666 |
| 2025-03-03 | 3.790 | 3.880 | 3.700 | 3.820 | 3.820 | 648,608 |
| 2025-02-28 | 4.000 | 4.070 | 3.710 | 3.710 | 3.710 | 5,209,525 |
| 2025-02-27 | 4.070 | 4.155 | 3.980 | 3.980 | 3.980 | 849,268 |
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.