Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.725 | 0.733 | 0.722 | 0.730 | 0.730 | 258,690 |
| 2026-10-16 | 0.735 | 0.761 | 0.735 | 0.761 | 0.761 | 757,722 |
| 2026-10-15 | 0.724 | 0.730 | 0.711 | 0.724 | 0.724 | 500,848 |
| 2026-10-14 | 0.760 | 0.770 | 0.753 | 0.770 | 0.770 | 501,720 |
| 2026-10-13 | 0.755 | 0.760 | 0.748 | 0.759 | 0.759 | 564,263 |
| 2026-10-12 | 0.859 | 0.860 | 0.846 | 0.855 | 0.855 | 129,953 |
| 2026-10-09 | 0.884 | 0.892 | 0.878 | 0.885 | 0.885 | 393,314 |
| 2026-10-08 | 0.961 | 0.963 | 0.942 | 0.943 | 0.943 | 264,636 |
| 2026-10-07 | 1.012 | 1.018 | 1.007 | 1.014 | 1.014 | 115,194 |
| 2026-10-06 | 1.053 | 1.056 | 1.040 | 1.043 | 1.043 | 178,238 |
| 2026-10-05 | 1.064 | 1.064 | 1.053 | 1.056 | 1.056 | 124,638 |
| 2026-10-02 | 1.069 | 1.095 | 1.062 | 1.095 | 1.095 | 256,184 |
| 2026-10-01 | 1.049 | 1.083 | 1.046 | 1.064 | 1.064 | 555,594 |
| 2026-09-30 | 1.151 | 1.158 | 1.145 | 1.154 | 1.154 | 174,152 |
| 2026-09-29 | 1.165 | 1.179 | 1.153 | 1.179 | 1.179 | 100,999 |
| 2026-09-28 | 1.153 | 1.168 | 1.140 | 1.148 | 1.148 | 188,831 |
| 2026-09-25 | 1.213 | 1.235 | 1.200 | 1.224 | 1.224 | 350,835 |
| 2026-09-24 | 1.292 | 1.306 | 1.274 | 1.286 | 1.286 | 183,782 |
| 2026-09-23 | 1.362 | 1.368 | 1.351 | 1.366 | 1.366 | 60,215 |
| 2026-09-22 | 1.358 | 1.367 | 1.351 | 1.367 | 1.367 | 90,764 |
| 2026-09-21 | 1.379 | 1.385 | 1.373 | 1.382 | 1.382 | 53,105 |
| 2026-09-18 | 1.375 | 1.409 | 1.370 | 1.407 | 1.407 | 81,122 |
| 2026-09-17 | 1.370 | 1.380 | 1.366 | 1.371 | 1.371 | 113,944 |
| 2026-09-16 | 1.385 | 1.400 | 1.385 | 1.391 | 1.391 | 58,875 |
| 2026-09-15 | 1.397 | 1.399 | 1.380 | 1.390 | 1.390 | 134,777 |
| 2026-09-14 | 1.431 | 1.461 | 1.410 | 1.438 | 1.438 | 155,163 |
| 2026-09-11 | 1.479 | 1.509 | 1.460 | 1.503 | 1.503 | 191,213 |
| 2026-09-10 | 1.552 | 1.588 | 1.545 | 1.559 | 1.559 | 120,629 |
| 2026-09-09 | 1.599 | 1.649 | 1.599 | 1.605 | 1.605 | 64,066 |
| 2026-09-08 | 1.618 | 1.640 | 1.610 | 1.630 | 1.630 | 94,482 |
| 2026-09-07 | 1.647 | 1.649 | 1.620 | 1.649 | 1.649 | 50,739 |
| 2026-09-04 | 1.640 | 1.650 | 1.635 | 1.635 | 1.635 | 23,232 |
| 2026-09-03 | 1.639 | 1.645 | 1.611 | 1.645 | 1.645 | 56,834 |
| 2026-09-02 | 1.608 | 1.625 | 1.591 | 1.618 | 1.618 | 92,600 |
| 2026-09-01 | 1.697 | 1.699 | 1.675 | 1.678 | 1.678 | 28,453 |
| 2026-08-31 | 1.677 | 1.694 | 1.664 | 1.666 | 1.666 | 50,427 |
| 2026-08-28 | 1.690 | 1.690 | 1.667 | 1.684 | 1.684 | 7,571 |
| 2026-08-27 | 1.595 | 1.647 | 1.594 | 1.639 | 1.639 | 146,060 |
| 2026-08-26 | 1.720 | 1.720 | 1.677 | 1.700 | 1.700 | 15,707 |
| 2026-08-25 | 1.705 | 1.720 | 1.700 | 1.720 | 1.720 | 123,337 |
| 2026-08-24 | 1.738 | 1.749 | 1.706 | 1.721 | 1.721 | 39,453 |
| 2026-08-21 | 1.703 | 1.710 | 1.681 | 1.704 | 1.704 | 37,340 |
| 2026-08-20 | 1.668 | 1.698 | 1.668 | 1.675 | 1.675 | 63,672 |
| 2026-08-19 | 1.665 | 1.677 | 1.660 | 1.666 | 1.666 | 74,901 |
| 2026-08-18 | 1.712 | 1.713 | 1.677 | 1.680 | 1.680 | 137,440 |
| 2026-08-17 | 1.823 | 1.823 | 1.790 | 1.790 | 1.790 | 41,273 |
| 2026-08-14 | 1.793 | 1.814 | 1.780 | 1.794 | 1.794 | 59,892 |
| 2026-08-13 | 1.810 | 1.833 | 1.810 | 1.831 | 1.831 | 107,970 |
| 2026-08-12 | 1.900 | 1.956 | 1.900 | 1.936 | 1.936 | 93,312 |
| 2026-08-11 | 1.885 | 1.890 | 1.870 | 1.879 | 1.879 | 110,397 |
| 2026-08-10 | 1.848 | 1.877 | 1.848 | 1.877 | 1.877 | 77,566 |
| 2026-08-07 | 1.764 | 1.829 | 1.764 | 1.811 | 1.811 | 111,667 |
| 2026-08-06 | 1.680 | 1.754 | 1.680 | 1.754 | 1.754 | 87,906 |
| 2026-08-05 | 1.719 | 1.719 | 1.670 | 1.679 | 1.679 | 83,764 |
| 2026-08-04 | 1.665 | 1.742 | 1.665 | 1.725 | 1.725 | 104,472 |
| 2026-08-03 | 1.607 | 1.620 | 1.594 | 1.619 | 1.619 | 22,722 |
| 2026-07-31 | 1.579 | 1.585 | 1.562 | 1.562 | 1.562 | 22,050 |
| 2026-07-30 | 1.531 | 1.563 | 1.499 | 1.513 | 1.513 | 335,885 |
| 2026-07-29 | 1.585 | 1.610 | 1.585 | 1.596 | 1.596 | 21,037 |
| 2026-07-28 | 1.610 | 1.610 | 1.588 | 1.604 | 1.604 | 132,470 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.