Vulcan Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.370	0.380	0.300	0.300	0.300	657,600
2022-09-23	0.300	0.370	0.280	0.370	0.370	1,360,200
2022-09-22	0.370	0.380	0.310	0.310	0.310	726,300
2022-09-21	0.390	0.400	0.350	0.370	0.370	597,100
2022-09-20	0.410	0.410	0.380	0.380	0.380	710,300
2022-09-19	0.460	0.460	0.420	0.420	0.420	220,300
2022-09-16	0.460	0.460	0.430	0.430	0.430	108,800
2022-09-15	0.470	0.480	0.450	0.460	0.460	217,800
2022-09-14	0.480	0.480	0.430	0.460	0.460	448,000
2022-09-13	0.490	0.500	0.460	0.490	0.490	383,400
2022-09-12	0.500	0.520	0.490	0.490	0.490	376,300
2022-09-09	0.500	0.510	0.490	0.490	0.490	174,000
2022-09-08	0.500	0.510	0.490	0.490	0.490	504,600
2022-09-07	0.550	0.550	0.500	0.500	0.500	301,700
2022-09-06	0.580	0.580	0.540	0.540	0.540	318,000
2022-09-02	0.520	0.570	0.510	0.550	0.550	492,000
2022-09-01	0.500	0.520	0.450	0.500	0.500	1,129,700
2022-08-31	0.470	0.510	0.460	0.510	0.510	1,037,400
2022-08-30	0.550	0.550	0.470	0.500	0.500	1,885,200
2022-08-29	0.590	0.600	0.520	0.570	0.570	693,900
2022-08-26	0.640	0.640	0.580	0.580	0.580	195,000
2022-08-25	0.620	0.660	0.560	0.660	0.660	446,300
2022-08-24	0.700	0.710	0.610	0.620	0.620	471,600
2022-08-23	0.640	0.700	0.620	0.700	0.700	739,100
2022-08-22	0.760	0.760	0.630	0.670	0.670	1,218,100
2022-08-19	0.760	0.780	0.720	0.780	0.780	953,100
2022-08-18	0.660	0.790	0.650	0.770	0.770	1,045,300
2022-08-17	0.600	0.650	0.590	0.650	0.650	843,600
2022-08-16	0.530	0.620	0.520	0.620	0.620	491,000
2022-08-15	0.510	0.550	0.490	0.540	0.540	300,000
2022-08-12	0.520	0.550	0.510	0.520	0.520	372,500
2022-08-11	0.560	0.570	0.500	0.520	0.520	407,800
2022-08-10	0.550	0.560	0.520	0.560	0.560	344,700
2022-08-09	0.540	0.570	0.530	0.530	0.530	169,300
2022-08-08	0.600	0.620	0.550	0.550	0.550	673,300
2022-08-05	0.500	0.570	0.490	0.560	0.560	1,306,500
2022-08-04	0.480	0.480	0.460	0.480	0.480	445,900
2022-08-03	0.460	0.500	0.450	0.470	0.470	73,000
2022-08-02	0.480	0.510	0.470	0.470	0.470	387,400
2022-07-29	0.420	0.480	0.420	0.460	0.460	464,200
2022-07-28	0.410	0.420	0.410	0.420	0.420	29,900
2022-07-27	0.420	0.420	0.390	0.400	0.400	44,900
2022-07-26	0.390	0.400	0.380	0.400	0.400	79,700
2022-07-25	0.400	0.400	0.380	0.380	0.380	30,900
2022-07-22	0.400	0.400	0.380	0.390	0.390	98,500
2022-07-21	0.430	0.430	0.380	0.390	0.390	271,000
2022-07-20	0.420	0.430	0.410	0.430	0.430	227,500
2022-07-19	0.410	0.450	0.400	0.420	0.420	408,800
2022-07-18	0.390	0.420	0.370	0.400	0.400	169,500
2022-07-15	0.390	0.400	0.380	0.380	0.380	160,000
2022-07-14	0.370	0.420	0.360	0.390	0.390	691,900
2022-07-13	0.350	0.370	0.340	0.370	0.370	173,200
2022-07-12	0.370	0.380	0.350	0.350	0.350	227,600
2022-07-11	0.310	0.380	0.310	0.380	0.380	689,300
2022-07-08	0.300	0.300	0.290	0.300	0.300	90,100
2022-07-07	0.300	0.310	0.290	0.310	0.310	36,200
2022-07-06	0.300	0.300	0.280	0.300	0.300	69,400
2022-07-05	0.320	0.320	0.300	0.300	0.300	116,800
2022-07-04	0.310	0.320	0.310	0.320	0.320	28,800
2022-06-30	0.310	0.330	0.300	0.320	0.320	124,200

← NewerPage 18 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.