Vulcan Energy Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.155	1.155	1.085	1.110	1.110	3,858,254
2026-10-20	1.165	1.170	1.110	1.135	1.135	3,779,689
2026-10-19	1.150	1.180	1.120	1.155	1.155	4,541,907
2026-10-16	1.160	1.190	1.135	1.175	1.175	5,112,436
2026-10-15	1.200	1.200	1.133	1.145	1.145	6,358,362
2026-10-14	1.210	1.230	1.175	1.200	1.200	6,276,642
2026-10-13	1.320	1.320	1.190	1.200	1.200	8,482,830
2026-10-12	1.445	1.455	1.340	1.370	1.370	5,115,034
2026-10-09	1.530	1.530	1.410	1.420	1.420	6,147,674
2026-10-08	1.580	1.590	1.513	1.525	1.525	5,314,130
2026-10-07	1.680	1.680	1.602	1.625	1.625	4,225,951
2026-10-06	1.685	1.710	1.675	1.680	1.680	2,903,882
2026-10-05	1.780	1.780	1.675	1.695	1.695	2,803,371
2026-10-02	1.705	1.740	1.685	1.730	1.730	2,807,694
2026-10-01	1.810	1.825	1.690	1.700	1.700	4,916,188
2026-09-30	1.870	1.928	1.845	1.855	1.855	3,929,457
2026-09-29	1.850	1.895	1.835	1.880	1.880	2,419,157
2026-09-28	1.900	1.900	1.840	1.870	1.870	4,278,884
2026-09-25	2.040	2.040	1.945	1.955	1.955	4,384,405
2026-09-24	2.130	2.130	2.050	2.070	2.070	14,107,852
2026-09-23	2.160	2.230	2.150	2.180	2.180	2,633,167
2026-09-22	2.200	2.240	2.160	2.160	2.160	1,962,882
2026-09-21	2.270	2.310	2.190	2.200	2.200	3,503,194
2026-09-18	2.230	2.250	2.180	2.220	2.220	5,559,546
2026-09-17	2.180	2.210	2.160	2.190	2.190	3,122,714
2026-09-16	2.240	2.270	2.175	2.240	2.240	2,856,200
2026-09-15	2.270	2.275	2.200	2.240	2.240	2,959,629
2026-09-14	2.370	2.380	2.230	2.280	2.280	3,206,480
2026-09-11	2.410	2.440	2.330	2.370	2.370	2,964,560
2026-09-10	2.560	2.560	2.450	2.500	2.500	2,356,730
2026-09-09	2.600	2.630	2.550	2.600	2.600	785,999
2026-09-08	2.620	2.630	2.540	2.560	2.560	1,179,441
2026-09-07	2.630	2.690	2.580	2.610	2.610	904,384
2026-09-04	2.620	2.660	2.560	2.620	2.620	1,253,040
2026-09-03	2.620	2.670	2.600	2.610	2.610	1,362,072
2026-09-02	2.640	2.660	2.535	2.580	2.580	1,673,525
2026-09-01	2.680	2.730	2.640	2.720	2.720	1,029,065
2026-08-31	2.700	2.750	2.660	2.690	2.690	1,117,784
2026-08-28	2.610	2.720	2.600	2.710	2.710	1,982,839
2026-08-27	2.720	2.730	2.560	2.580	2.580	2,331,843
2026-08-26	2.740	2.780	2.670	2.720	2.720	2,206,453
2026-08-25	2.790	2.790	2.710	2.760	2.760	1,374,760
2026-08-24	2.800	2.870	2.750	2.810	2.810	2,115,399
2026-08-21	2.730	2.800	2.640	2.760	2.760	2,290,554
2026-08-20	2.730	2.770	2.690	2.730	2.730	1,806,487
2026-08-19	2.720	2.780	2.690	2.700	2.700	2,341,167
2026-08-18	2.860	2.870	2.750	2.760	2.760	2,510,405
2026-08-17	2.970	2.980	2.905	2.950	2.950	1,402,444
2026-08-14	2.910	2.970	2.900	2.930	2.930	1,807,657
2026-08-13	3.060	3.080	2.910	2.960	2.960	2,276,096
2026-08-12	3.050	3.160	2.980	3.100	3.100	2,072,856
2026-08-11	2.980	3.110	2.950	3.070	3.070	2,299,840
2026-08-10	2.840	2.970	2.840	2.970	2.970	1,525,335
2026-08-07	2.790	2.870	2.760	2.860	2.860	2,126,297
2026-08-06	2.710	2.820	2.710	2.740	2.740	3,073,344
2026-08-05	2.730	2.800	2.710	2.750	2.750	1,973,574
2026-08-04	2.700	2.750	2.660	2.740	2.740	1,522,935
2026-08-03	2.540	2.620	2.510	2.620	2.620	1,808,849
2026-07-31	2.560	2.600	2.520	2.550	2.550	1,970,539
2026-07-30	2.530	2.580	2.430	2.480	2.480	2,639,993

Page 1 of 3 · 130 trading daysOlder →

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.