Vulcan Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.220	0.220	0.210	0.220	0.220	175,100
2023-03-17	0.240	0.240	0.210	0.220	0.220	155,000
2023-03-16	0.210	0.230	0.210	0.230	0.230	76,400
2023-03-15	0.240	0.240	0.210	0.220	0.220	148,600
2023-03-14	0.240	0.240	0.240	0.240	0.240	300
2023-03-13	0.240	0.250	0.230	0.240	0.240	80,300
2023-03-10	0.270	0.270	0.250	0.250	0.250	128,400
2023-03-09	0.250	0.280	0.250	0.270	0.270	140,000
2023-03-08	0.270	0.270	0.260	0.260	0.260	4,400
2023-03-07	0.280	0.280	0.270	0.270	0.270	49,100
2023-03-06	0.280	0.280	0.280	0.280	0.280	65,500
2023-03-03	0.280	0.280	0.280	0.280	0.280	10,200
2023-03-02	0.280	0.280	0.280	0.280	0.280	75,200
2023-03-01	0.290	0.300	0.280	0.280	0.280	128,300
2023-02-28	0.260	0.290	0.260	0.290	0.290	309,100
2023-02-27	0.250	0.270	0.250	0.270	0.270	56,200
2023-02-24	0.240	0.250	0.230	0.250	0.250	107,700
2023-02-23	0.250	0.250	0.240	0.240	0.240	67,900
2023-02-22	0.270	0.270	0.240	0.240	0.240	179,600
2023-02-21	0.280	0.280	0.270	0.270	0.270	37,500
2023-02-17	0.280	0.290	0.280	0.280	0.280	59,000
2023-02-16	0.280	0.280	0.270	0.270	0.270	11,300
2023-02-15	0.270	0.280	0.270	0.280	0.280	102,500
2023-02-14	0.270	0.270	0.260	0.270	0.270	108,100
2023-02-13	0.280	0.280	0.260	0.260	0.260	135,200
2023-02-10	0.280	0.280	0.270	0.270	0.270	57,700
2023-02-09	0.280	0.280	0.280	0.280	0.280	37,200
2023-02-08	0.290	0.310	0.280	0.280	0.280	132,500
2023-02-07	0.280	0.290	0.260	0.280	0.280	317,000
2023-02-06	0.300	0.300	0.280	0.280	0.280	48,600
2023-02-03	0.300	0.300	0.280	0.290	0.290	96,200
2023-02-02	0.320	0.320	0.280	0.300	0.300	236,800
2023-02-01	0.330	0.330	0.280	0.320	0.320	708,500
2023-01-31	0.400	0.410	0.350	0.350	0.350	571,800
2023-01-30	0.370	0.380	0.370	0.380	0.380	65,700
2023-01-27	0.360	0.360	0.350	0.360	0.360	121,300
2023-01-26	0.360	0.360	0.360	0.360	0.360	41,800
2023-01-25	0.350	0.370	0.350	0.370	0.370	2,300
2023-01-24	0.390	0.390	0.350	0.350	0.350	133,900
2023-01-23	0.390	0.390	0.370	0.380	0.380	46,600
2023-01-20	0.400	0.400	0.390	0.390	0.390	64,000
2023-01-19	0.390	0.390	0.380	0.390	0.390	71,500
2023-01-18	0.380	0.390	0.370	0.370	0.370	95,500
2023-01-17	0.380	0.400	0.370	0.380	0.380	88,300
2023-01-16	0.400	0.400	0.370	0.380	0.380	149,500
2023-01-13	0.390	0.390	0.370	0.380	0.380	302,700
2023-01-12	0.390	0.390	0.390	0.390	0.390	35,000
2023-01-11	0.420	0.420	0.380	0.400	0.400	101,100
2023-01-10	0.420	0.420	0.390	0.400	0.400	87,200
2023-01-09	0.400	0.430	0.400	0.410	0.410	133,900
2023-01-06	0.400	0.400	0.380	0.400	0.400	124,700
2023-01-05	0.420	0.420	0.380	0.380	0.380	160,500
2023-01-04	0.390	0.420	0.390	0.420	0.420	70,600
2023-01-03	0.370	0.390	0.360	0.380	0.380	179,000
2022-12-30	0.360	0.380	0.360	0.370	0.370	47,000
2022-12-29	0.350	0.360	0.350	0.360	0.360	12,500
2022-12-28	0.340	0.340	0.340	0.340	0.340	6,900
2022-12-23	0.330	0.340	0.320	0.340	0.340	77,000
2022-12-22	0.330	0.330	0.320	0.320	0.320	38,700
2022-12-21	0.340	0.340	0.320	0.330	0.330	38,300

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.