Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.920 | 4.040 | 3.860 | 4.010 | 4.010 | 915,396 |
| 2025-02-25 | 4.100 | 4.110 | 3.910 | 3.980 | 3.980 | 1,021,452 |
| 2025-02-24 | 4.110 | 4.190 | 4.050 | 4.170 | 4.170 | 671,738 |
| 2025-02-21 | 4.380 | 4.380 | 4.170 | 4.200 | 4.200 | 547,444 |
| 2025-02-20 | 4.310 | 4.400 | 4.230 | 4.380 | 4.380 | 506,439 |
| 2025-02-19 | 4.300 | 4.370 | 4.190 | 4.310 | 4.310 | 598,136 |
| 2025-02-18 | 4.410 | 4.490 | 4.200 | 4.220 | 4.220 | 765,262 |
| 2025-02-17 | 4.100 | 4.450 | 4.060 | 4.410 | 4.410 | 1,400,559 |
| 2025-02-14 | 4.150 | 4.280 | 4.020 | 4.030 | 4.030 | 789,531 |
| 2025-02-13 | 4.050 | 4.180 | 4.040 | 4.060 | 4.060 | 678,040 |
| 2025-02-12 | 4.120 | 4.190 | 3.970 | 4.020 | 4.020 | 1,297,114 |
| 2025-02-11 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 497,894 |
| 2025-02-10 | 4.170 | 4.320 | 4.160 | 4.220 | 4.220 | 706,102 |
| 2025-02-07 | 4.110 | 4.200 | 4.080 | 4.180 | 4.180 | 560,650 |
| 2025-02-06 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 812,166 |
| 2025-02-05 | 4.200 | 4.280 | 4.115 | 4.200 | 4.200 | 732,564 |
| 2025-02-04 | 4.250 | 4.310 | 4.120 | 4.180 | 4.180 | 1,322,673 |
| 2025-02-03 | 4.510 | 4.510 | 4.170 | 4.170 | 4.170 | 1,518,050 |
| 2025-01-31 | 4.700 | 4.810 | 4.560 | 4.630 | 4.630 | 1,031,246 |
| 2025-01-30 | 4.790 | 4.810 | 4.630 | 4.660 | 4.660 | 737,975 |
| 2025-01-29 | 4.870 | 5.000 | 4.790 | 4.860 | 4.860 | 814,182 |
| 2025-01-28 | 5.100 | 5.120 | 4.670 | 4.700 | 4.700 | 1,301,272 |
| 2025-01-24 | 5.350 | 5.400 | 5.160 | 5.200 | 5.200 | 669,998 |
| 2025-01-23 | 5.640 | 5.640 | 5.350 | 5.350 | 5.350 | 874,063 |
| 2025-01-22 | 5.570 | 5.740 | 5.520 | 5.720 | 5.720 | 582,966 |
| 2025-01-21 | 5.670 | 5.720 | 5.540 | 5.600 | 5.600 | 835,152 |
| 2025-01-20 | 5.950 | 5.990 | 5.700 | 5.740 | 5.740 | 948,214 |
| 2025-01-17 | 5.950 | 6.020 | 5.780 | 6.000 | 6.000 | 954,859 |
| 2025-01-16 | 6.220 | 6.300 | 5.950 | 5.970 | 5.970 | 931,636 |
| 2025-01-15 | 6.000 | 6.210 | 5.990 | 6.210 | 6.210 | 703,170 |
| 2025-01-14 | 6.140 | 6.180 | 5.920 | 6.000 | 6.000 | 813,203 |
| 2025-01-13 | 6.000 | 6.240 | 5.930 | 6.150 | 6.150 | 1,230,901 |
| 2025-01-10 | 5.900 | 6.190 | 5.900 | 5.930 | 5.930 | 1,234,985 |
| 2025-01-09 | 5.470 | 5.890 | 5.450 | 5.810 | 5.810 | 895,900 |
| 2025-01-08 | 5.420 | 5.670 | 5.320 | 5.670 | 5.670 | 919,050 |
| 2025-01-07 | 5.430 | 5.440 | 5.230 | 5.430 | 5.430 | 969,974 |
| 2025-01-06 | 5.420 | 5.490 | 5.220 | 5.320 | 5.320 | 872,595 |
| 2025-01-03 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 431,541 |
| 2025-01-02 | 5.380 | 5.480 | 5.250 | 5.460 | 5.460 | 602,481 |
| 2024-12-31 | 5.420 | 5.490 | 5.350 | 5.350 | 5.350 | 458,022 |
| 2024-12-30 | 5.500 | 5.620 | 5.340 | 5.530 | 5.530 | 701,113 |
| 2024-12-27 | 5.420 | 5.610 | 5.420 | 5.540 | 5.540 | 577,226 |
| 2024-12-24 | 5.620 | 5.830 | 5.380 | 5.410 | 5.410 | 806,713 |
| 2024-12-23 | 5.340 | 5.610 | 5.340 | 5.510 | 5.510 | 787,882 |
| 2024-12-20 | 5.670 | 5.680 | 5.330 | 5.330 | 5.330 | 2,881,061 |
| 2024-12-19 | 5.820 | 5.820 | 5.440 | 5.540 | 5.540 | 1,648,773 |
| 2024-12-18 | 5.910 | 5.990 | 5.840 | 5.880 | 5.880 | 1,066,259 |
| 2024-12-17 | 5.880 | 5.980 | 5.700 | 5.770 | 5.770 | 811,814 |
| 2024-12-16 | 6.010 | 6.140 | 5.910 | 5.920 | 5.920 | 1,876,019 |
| 2024-12-13 | 5.950 | 5.990 | 5.820 | 5.820 | 5.820 | 1,852,849 |
| 2024-12-12 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-12-11 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-12-10 | 6.350 | 6.790 | 6.310 | 6.640 | 6.640 | 1,160,573 |
| 2024-12-09 | 6.260 | 6.430 | 6.070 | 6.150 | 6.150 | 1,152,512 |
| 2024-12-06 | 6.080 | 6.120 | 5.900 | 5.970 | 5.970 | 740,630 |
| 2024-12-05 | 6.230 | 6.340 | 6.040 | 6.250 | 6.250 | 707,237 |
| 2024-12-04 | 6.420 | 6.480 | 6.220 | 6.320 | 6.320 | 511,279 |
| 2024-12-03 | 6.500 | 6.720 | 6.380 | 6.440 | 6.440 | 844,542 |
| 2024-12-02 | 7.100 | 7.100 | 6.530 | 6.570 | 6.570 | 1,128,258 |
| 2024-11-29 | 7.420 | 7.480 | 7.020 | 7.100 | 7.100 | 818,037 |
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.