Vulcan Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.330	0.330	0.330	0.330	0.330	13,500
2022-12-19	0.340	0.340	0.310	0.330	0.330	213,100
2022-12-16	0.340	0.340	0.340	0.340	0.340	55,900
2022-12-15	0.340	0.340	0.330	0.330	0.330	76,200
2022-12-14	0.350	0.360	0.330	0.330	0.330	108,300
2022-12-13	0.360	0.370	0.350	0.360	0.360	154,500
2022-12-12	0.340	0.360	0.340	0.360	0.360	237,000
2022-12-09	0.320	0.340	0.320	0.320	0.320	184,100
2022-12-08	0.300	0.300	0.280	0.300	0.300	91,000
2022-12-07	0.290	0.300	0.280	0.300	0.300	111,500
2022-12-06	0.280	0.310	0.280	0.290	0.290	138,000
2022-12-05	0.290	0.310	0.290	0.300	0.300	30,400
2022-12-02	0.280	0.280	0.270	0.270	0.270	70,500
2022-12-01	0.270	0.280	0.260	0.280	0.280	88,100
2022-11-30	0.270	0.270	0.250	0.260	0.260	209,300
2022-11-29	0.250	0.270	0.250	0.270	0.270	148,000
2022-11-28	0.270	0.280	0.240	0.240	0.240	365,800
2022-11-25	0.300	0.300	0.270	0.270	0.270	44,300
2022-11-24	0.290	0.300	0.290	0.290	0.290	29,100
2022-11-23	0.280	0.300	0.280	0.290	0.290	95,900
2022-11-22	0.310	0.310	0.280	0.280	0.280	282,000
2022-11-21	0.310	0.320	0.310	0.310	0.310	35,900
2022-11-18	0.320	0.320	0.300	0.310	0.310	88,300
2022-11-17	0.330	0.330	0.310	0.310	0.310	13,500
2022-11-16	0.300	0.320	0.300	0.320	0.320	64,900
2022-11-15	0.330	0.330	0.310	0.310	0.310	116,900
2022-11-14	0.330	0.330	0.320	0.320	0.320	47,300
2022-11-11	0.320	0.330	0.310	0.330	0.330	59,600
2022-11-10	0.310	0.330	0.310	0.320	0.320	117,100
2022-11-09	0.320	0.320	0.300	0.300	0.300	60,000
2022-11-08	0.330	0.330	0.330	0.330	0.330	500
2022-11-07	0.320	0.330	0.320	0.330	0.330	25,500
2022-11-04	0.340	0.340	0.310	0.320	0.320	275,500
2022-11-03	0.330	0.330	0.330	0.330	0.330	5,500
2022-11-02	0.320	0.360	0.320	0.330	0.330	295,000
2022-11-01	0.330	0.340	0.310	0.320	0.320	96,100
2022-10-31	0.330	0.330	0.320	0.320	0.320	152,300
2022-10-28	0.320	0.330	0.310	0.330	0.330	24,000
2022-10-27	0.330	0.330	0.320	0.320	0.320	47,200
2022-10-26	0.330	0.340	0.330	0.330	0.330	78,500
2022-10-25	0.350	0.350	0.320	0.320	0.320	259,500
2022-10-24	0.320	0.360	0.320	0.340	0.340	657,200
2022-10-21	0.300	0.310	0.300	0.310	0.310	100,900
2022-10-20	0.310	0.330	0.290	0.290	0.290	506,500
2022-10-19	0.320	0.320	0.300	0.300	0.300	102,400
2022-10-18	0.310	0.320	0.290	0.320	0.320	107,400
2022-10-17	0.280	0.310	0.280	0.300	0.300	112,900
2022-10-14	0.310	0.310	0.290	0.290	0.290	163,100
2022-10-13	0.300	0.320	0.280	0.320	0.320	136,200
2022-10-12	0.320	0.320	0.300	0.310	0.310	149,500
2022-10-11	0.340	0.340	0.310	0.320	0.320	193,500
2022-10-07	0.350	0.370	0.330	0.340	0.340	405,800
2022-10-06	0.390	0.400	0.360	0.360	0.360	415,800
2022-10-05	0.410	0.410	0.380	0.380	0.380	104,100
2022-10-04	0.360	0.420	0.350	0.410	0.410	359,200
2022-10-03	0.330	0.350	0.330	0.350	0.350	168,400
2022-09-30	0.340	0.340	0.320	0.320	0.320	289,400
2022-09-29	0.350	0.350	0.330	0.330	0.330	245,600
2022-09-28	0.320	0.360	0.310	0.360	0.360	415,100
2022-09-27	0.310	0.330	0.300	0.310	0.310	386,000

← NewerPage 17 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.