Vulcan Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.310	0.310	0.300	0.310	0.310	192,000
2022-01-06	0.320	0.320	0.300	0.310	0.310	169,500
2022-01-05	0.350	0.360	0.320	0.320	0.320	222,900
2022-01-04	0.340	0.370	0.340	0.350	0.350	381,500
2021-12-31	0.310	0.340	0.310	0.340	0.340	401,600
2021-12-30	0.300	0.330	0.300	0.320	0.320	117,500
2021-12-29	0.300	0.300	0.290	0.290	0.290	183,300
2021-12-24	0.310	0.310	0.300	0.300	0.300	23,200
2021-12-23	0.310	0.330	0.300	0.300	0.300	269,200
2021-12-22	0.300	0.310	0.300	0.310	0.310	22,800
2021-12-21	0.310	0.310	0.310	0.310	0.310	12,500
2021-12-20	0.320	0.320	0.310	0.310	0.310	13,500
2021-12-17	0.310	0.320	0.310	0.320	0.320	34,000
2021-12-16	0.310	0.320	0.300	0.300	0.300	351,700
2021-12-15	0.310	0.310	0.300	0.300	0.300	304,500
2021-12-14	0.320	0.320	0.300	0.310	0.310	250,300
2021-12-13	0.320	0.330	0.320	0.320	0.320	111,100
2021-12-10	0.320	0.330	0.310	0.330	0.330	301,800
2021-12-09	0.300	0.340	0.280	0.320	0.320	1,525,600
2021-12-08	0.290	0.290	0.280	0.280	0.280	309,700
2021-12-07	0.290	0.290	0.280	0.290	0.290	423,000
2021-12-06	0.280	0.300	0.270	0.270	0.270	470,300
2021-12-03	0.280	0.280	0.260	0.280	0.280	193,500
2021-12-02	0.270	0.280	0.250	0.260	0.260	127,900
2021-12-01	0.260	0.280	0.250	0.250	0.250	89,600
2021-11-30	0.260	0.260	0.240	0.260	0.260	160,000
2021-11-29	0.260	0.280	0.260	0.260	0.260	79,000
2021-11-26	0.270	0.270	0.260	0.260	0.260	76,200
2021-11-25	0.280	0.280	0.280	0.280	0.280	2,000
2021-11-24	0.280	0.280	0.260	0.270	0.270	98,500
2021-11-23	0.290	0.290	0.250	0.260	0.260	292,100
2021-11-22	0.300	0.300	0.280	0.280	0.280	41,600
2021-11-19	0.300	0.300	0.290	0.300	0.300	106,000
2021-11-18	0.320	0.350	0.300	0.300	0.300	247,000
2021-11-17	0.300	0.310	0.300	0.300	0.300	81,600
2021-11-16	0.300	0.310	0.300	0.300	0.300	75,000
2021-11-15	0.300	0.310	0.290	0.300	0.300	55,300
2021-11-12	0.310	0.310	0.300	0.310	0.310	162,300
2021-11-11	0.290	0.310	0.290	0.310	0.310	72,500
2021-11-10	0.310	0.320	0.300	0.300	0.300	252,400
2021-11-09	0.310	0.310	0.300	0.310	0.310	181,900
2021-11-08	0.330	0.340	0.310	0.310	0.310	269,000
2021-11-05	0.310	0.340	0.310	0.330	0.330	239,100
2021-11-04	0.310	0.320	0.310	0.320	0.320	111,400
2021-11-03	0.300	0.320	0.300	0.310	0.310	128,300
2021-11-02	0.300	0.320	0.280	0.300	0.300	89,500
2021-11-01	0.330	0.330	0.280	0.300	0.300	607,200
2021-10-29	0.350	0.350	0.320	0.330	0.330	152,900
2021-10-28	0.350	0.360	0.330	0.340	0.340	637,700
2021-10-27	0.280	0.370	0.280	0.360	0.360	1,284,400
2021-10-26	0.310	0.310	0.270	0.290	0.290	458,600
2021-10-25	0.300	0.300	0.280	0.290	0.290	338,700
2021-10-22	0.330	0.330	0.320	0.320	0.320	149,400
2021-10-21	0.330	0.350	0.320	0.340	0.340	949,400
2021-10-20	0.300	0.360	0.300	0.340	0.340	706,500
2021-10-19	0.300	0.310	0.290	0.300	0.300	1,355,300
2021-10-18	0.290	0.340	0.290	0.300	0.300	762,600
2021-10-15	0.250	0.300	0.250	0.290	0.290	529,600
2021-10-14	0.250	0.250	0.250	0.250	0.250	92,000

← NewerPage 21 of 21 · 1,259 trading days

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.