Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.170 | 7.330 | 6.880 | 7.110 | 7.110 | 1,295,371 |
| 2024-11-27 | 7.660 | 7.700 | 7.250 | 7.400 | 7.400 | 1,246,882 |
| 2024-11-26 | 8.230 | 8.480 | 7.640 | 8.140 | 8.140 | 2,484,564 |
| 2024-11-25 | 7.300 | 7.800 | 7.250 | 7.730 | 7.730 | 1,708,590 |
| 2024-11-22 | 6.710 | 7.050 | 6.680 | 7.010 | 7.010 | 844,375 |
| 2024-11-21 | 6.400 | 6.730 | 6.350 | 6.650 | 6.650 | 1,134,542 |
| 2024-11-20 | 6.250 | 6.400 | 6.060 | 6.220 | 6.220 | 450,808 |
| 2024-11-19 | 6.370 | 6.450 | 6.150 | 6.250 | 6.250 | 657,826 |
| 2024-11-18 | 6.200 | 6.490 | 6.010 | 6.480 | 6.480 | 774,832 |
| 2024-11-15 | 6.240 | 6.370 | 6.160 | 6.220 | 6.220 | 742,284 |
| 2024-11-14 | 6.030 | 6.250 | 5.900 | 6.100 | 6.100 | 1,236,398 |
| 2024-11-13 | 6.140 | 6.190 | 5.920 | 6.110 | 6.110 | 1,390,087 |
| 2024-11-12 | 5.440 | 6.060 | 5.250 | 5.850 | 5.850 | 1,148,796 |
| 2024-11-11 | 5.070 | 5.190 | 4.950 | 5.190 | 5.190 | 587,132 |
| 2024-11-08 | 4.950 | 5.070 | 4.900 | 4.930 | 4.930 | 471,737 |
| 2024-11-07 | 5.040 | 5.040 | 4.610 | 4.700 | 4.700 | 551,826 |
| 2024-11-06 | 4.970 | 5.140 | 4.950 | 5.040 | 5.040 | 409,357 |
| 2024-11-05 | 4.900 | 5.000 | 4.840 | 4.920 | 4.920 | 283,879 |
| 2024-11-04 | 5.040 | 5.100 | 4.860 | 4.890 | 4.890 | 368,852 |
| 2024-11-01 | 5.010 | 5.140 | 4.930 | 5.010 | 5.010 | 540,393 |
| 2024-10-31 | 5.130 | 5.330 | 4.970 | 5.160 | 5.160 | 2,056,133 |
| 2024-10-30 | 5.320 | 5.600 | 5.210 | 5.250 | 5.250 | 1,038,157 |
| 2024-10-29 | 5.100 | 5.410 | 5.030 | 5.330 | 5.330 | 1,406,516 |
| 2024-10-28 | 4.850 | 5.200 | 4.730 | 5.140 | 5.140 | 1,547,262 |
| 2024-10-25 | 4.620 | 4.710 | 4.530 | 4.570 | 4.570 | 343,382 |
| 2024-10-24 | 4.750 | 4.750 | 4.620 | 4.650 | 4.650 | 274,141 |
| 2024-10-23 | 4.770 | 4.850 | 4.720 | 4.770 | 4.770 | 250,236 |
| 2024-10-22 | 4.780 | 4.800 | 4.670 | 4.770 | 4.770 | 236,511 |
| 2024-10-21 | 4.730 | 4.830 | 4.600 | 4.820 | 4.820 | 312,013 |
| 2024-10-18 | 4.810 | 4.960 | 4.740 | 4.740 | 4.740 | 550,119 |
| 2024-10-17 | 5.020 | 5.030 | 4.780 | 4.890 | 4.890 | 556,316 |
| 2024-10-16 | 4.850 | 5.010 | 4.720 | 4.960 | 4.960 | 683,570 |
| 2024-10-15 | 4.830 | 4.970 | 4.790 | 4.830 | 4.830 | 882,544 |
| 2024-10-14 | 4.530 | 4.870 | 4.450 | 4.830 | 4.830 | 1,311,871 |
| 2024-10-11 | 4.390 | 4.500 | 4.360 | 4.410 | 4.410 | 175,103 |
| 2024-10-10 | 4.460 | 4.530 | 4.400 | 4.430 | 4.430 | 349,896 |
| 2024-10-09 | 4.480 | 4.550 | 4.310 | 4.350 | 4.350 | 336,214 |
| 2024-10-08 | 4.580 | 4.600 | 4.370 | 4.460 | 4.460 | 606,976 |
| 2024-10-07 | 4.350 | 4.610 | 4.350 | 4.600 | 4.600 | 801,255 |
| 2024-10-04 | 4.190 | 4.245 | 4.080 | 4.200 | 4.200 | 238,249 |
| 2024-10-03 | 4.440 | 4.450 | 4.120 | 4.210 | 4.210 | 366,402 |
| 2024-10-02 | 4.380 | 4.390 | 4.230 | 4.320 | 4.320 | 354,937 |
| 2024-10-01 | 4.480 | 4.520 | 4.280 | 4.400 | 4.400 | 352,865 |
| 2024-09-30 | 4.490 | 4.640 | 4.440 | 4.520 | 4.520 | 726,345 |
| 2024-09-27 | 4.450 | 4.610 | 4.350 | 4.550 | 4.550 | 758,107 |
| 2024-09-26 | 4.230 | 4.350 | 4.060 | 4.320 | 4.320 | 393,659 |
| 2024-09-25 | 4.020 | 4.350 | 4.000 | 4.140 | 4.140 | 1,103,239 |
| 2024-09-24 | 3.780 | 3.940 | 3.770 | 3.900 | 3.900 | 409,048 |
| 2024-09-23 | 3.850 | 3.860 | 3.750 | 3.770 | 3.770 | 215,883 |
| 2024-09-20 | 3.780 | 3.950 | 3.770 | 3.900 | 3.900 | 805,217 |
| 2024-09-19 | 3.740 | 3.820 | 3.700 | 3.770 | 3.770 | 185,586 |
| 2024-09-18 | 3.700 | 3.780 | 3.640 | 3.750 | 3.750 | 192,608 |
| 2024-09-17 | 3.780 | 3.790 | 3.580 | 3.610 | 3.610 | 281,233 |
| 2024-09-16 | 3.870 | 3.880 | 3.720 | 3.760 | 3.760 | 357,612 |
| 2024-09-13 | 4.000 | 4.140 | 3.860 | 3.920 | 3.920 | 491,919 |
| 2024-09-12 | 3.830 | 4.070 | 3.810 | 4.060 | 4.060 | 706,283 |
| 2024-09-11 | 3.550 | 3.810 | 3.550 | 3.740 | 3.740 | 605,678 |
| 2024-09-10 | 3.600 | 3.680 | 3.480 | 3.550 | 3.550 | 222,475 |
| 2024-09-09 | 3.670 | 3.670 | 3.480 | 3.580 | 3.580 | 426,943 |
| 2024-09-06 | 3.730 | 3.750 | 3.700 | 3.700 | 3.700 | 180,672 |
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.