Vulcan Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.250	0.270	0.250	0.260	0.260	299,000
2022-04-01	0.250	0.250	0.240	0.250	0.250	237,000
2022-03-31	0.250	0.260	0.250	0.250	0.250	207,100
2022-03-30	0.250	0.260	0.250	0.260	0.260	37,200
2022-03-29	0.260	0.260	0.250	0.250	0.250	86,600
2022-03-28	0.280	0.290	0.260	0.260	0.260	91,500
2022-03-25	0.250	0.280	0.250	0.260	0.260	463,600
2022-03-24	0.250	0.250	0.240	0.250	0.250	176,500
2022-03-23	0.260	0.260	0.250	0.250	0.250	349,100
2022-03-22	0.270	0.270	0.250	0.260	0.260	148,700
2022-03-21	0.270	0.270	0.270	0.270	0.270	228,300
2022-03-18	0.290	0.290	0.270	0.280	0.280	174,100
2022-03-17	0.280	0.290	0.280	0.290	0.290	33,700
2022-03-16	0.280	0.300	0.280	0.290	0.290	14,000
2022-03-15	0.300	0.300	0.300	0.300	0.300	38,600
2022-03-14	0.310	0.310	0.290	0.290	0.290	700,200
2022-03-11	0.290	0.310	0.280	0.300	0.300	790,900
2022-03-10	0.320	0.320	0.280	0.280	0.280	1,026,000
2022-03-09	0.270	0.310	0.270	0.310	0.310	1,652,300
2022-03-08	0.260	0.280	0.250	0.280	0.280	2,205,600
2022-03-07	0.260	0.260	0.240	0.250	0.250	270,400
2022-03-04	0.280	0.280	0.260	0.270	0.270	480,700
2022-03-03	0.280	0.280	0.280	0.280	0.280	143,400
2022-03-02	0.300	0.300	0.280	0.290	0.290	454,700
2022-03-01	0.310	0.320	0.300	0.300	0.300	195,200
2022-02-28	0.340	0.340	0.290	0.290	0.290	543,900
2022-02-25	0.320	0.340	0.320	0.340	0.340	150,000
2022-02-24	0.310	0.320	0.290	0.320	0.320	293,400
2022-02-23	0.330	0.350	0.320	0.320	0.320	92,300
2022-02-22	0.350	0.350	0.310	0.310	0.310	139,500
2022-02-18	0.360	0.360	0.350	0.350	0.350	171,600
2022-02-17	0.370	0.370	0.360	0.370	0.370	28,800
2022-02-16	0.370	0.390	0.370	0.370	0.370	75,000
2022-02-15	0.390	0.420	0.370	0.370	0.370	193,900
2022-02-14	0.360	0.400	0.360	0.390	0.390	249,700
2022-02-11	0.350	0.370	0.350	0.370	0.370	126,100
2022-02-10	0.340	0.370	0.340	0.340	0.340	215,800
2022-02-09	0.360	0.360	0.340	0.340	0.340	372,100
2022-02-08	0.380	0.380	0.360	0.370	0.370	131,600
2022-02-07	0.350	0.370	0.340	0.370	0.370	715,700
2022-02-04	0.300	0.340	0.300	0.340	0.340	573,200
2022-02-03	0.300	0.300	0.270	0.300	0.300	150,300
2022-02-02	0.300	0.300	0.290	0.290	0.290	162,000
2022-02-01	0.290	0.290	0.290	0.290	0.290	49,800
2022-01-31	0.300	0.300	0.280	0.280	0.280	211,500
2022-01-28	0.270	0.280	0.270	0.280	0.280	29,400
2022-01-27	0.300	0.300	0.270	0.270	0.270	149,000
2022-01-26	0.300	0.300	0.300	0.300	0.300	64,900
2022-01-25	0.300	0.300	0.280	0.290	0.290	167,200
2022-01-24	0.300	0.310	0.280	0.280	0.280	163,500
2022-01-21	0.320	0.320	0.300	0.300	0.300	266,000
2022-01-20	0.300	0.320	0.300	0.320	0.320	317,000
2022-01-19	0.310	0.310	0.300	0.310	0.310	259,400
2022-01-18	0.310	0.310	0.300	0.300	0.300	392,500
2022-01-17	0.300	0.310	0.280	0.300	0.300	87,900
2022-01-14	0.300	0.300	0.280	0.300	0.300	190,000
2022-01-13	0.310	0.310	0.290	0.300	0.300	93,400
2022-01-12	0.300	0.310	0.300	0.310	0.310	28,000
2022-01-11	0.300	0.300	0.300	0.300	0.300	43,000
2022-01-10	0.320	0.320	0.300	0.300	0.300	69,600

← NewerPage 20 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.