Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	2.328	2.328	2.328	2.328	2.328	3,633
2024-08-28	2.300	2.340	2.280	2.306	2.306	10,287
2024-08-27	2.264	2.308	2.264	2.306	2.306	8,167
2024-08-26	2.286	2.292	2.286	2.292	2.292	941
2024-08-23	2.312	2.312	2.266	2.282	2.282	1,868
2024-08-22	2.322	2.332	2.284	2.332	2.332	6,542
2024-08-21	2.340	2.374	2.340	2.350	2.350	4,493
2024-08-20	2.346	2.346	2.330	2.330	2.330	1,785
2024-08-19	2.318	2.356	2.308	2.334	2.334	8,108
2024-08-16	2.332	2.332	2.320	2.322	2.322	3,472
2024-08-15	2.264	2.298	2.264	2.280	2.280	23,187
2024-08-14	2.354	2.378	2.298	2.298	2.298	15,536
2024-08-13	2.282	2.388	2.282	2.388	2.388	4,797
2024-08-12	2.384	2.408	2.362	2.382	2.382	6,677
2024-08-09	2.352	2.394	2.352	2.380	2.380	6,266
2024-08-08	2.276	2.298	2.242	2.286	2.286	6,898
2024-08-07	2.292	2.300	2.260	2.280	2.280	14,054
2024-08-06	2.286	2.324	2.284	2.306	2.306	25,193
2024-08-05	2.398	2.398	2.056	2.296	2.296	74,476
2024-08-02	2.582	2.630	2.558	2.584	2.584	8,722
2024-08-01	2.748	2.748	2.666	2.688	2.688	10,417
2024-07-31	2.680	2.700	2.654	2.684	2.684	13,940
2024-07-30	2.630	2.630	2.600	2.618	2.618	4,806
2024-07-29	2.512	2.648	2.510	2.594	2.594	29,044
2024-07-26	2.684	2.690	2.654	2.690	2.690	1,050
2024-07-25	2.700	2.700	2.684	2.684	2.684	537
2024-07-24	2.792	2.800	2.780	2.790	2.790	9,185
2024-07-23	2.648	2.664	2.600	2.656	2.656	21,444
2024-07-22	2.506	2.546	2.432	2.518	2.518	5,447
2024-07-19	2.588	2.588	2.552	2.576	2.576	2,122
2024-07-18	2.664	2.690	2.640	2.664	2.664	16,568
2024-07-17	2.606	2.648	2.606	2.620	2.620	6,196
2024-07-16	2.772	2.776	2.708	2.718	2.718	9,510
2024-07-15	2.876	2.878	2.840	2.878	2.878	8,911
2024-07-12	2.854	2.854	2.800	2.834	2.834	1,588
2024-07-11	2.900	2.944	2.872	2.898	2.898	6,414
2024-07-10	2.888	2.922	2.860	2.892	2.892	3,532
2024-07-09	2.928	2.942	2.848	2.850	2.850	14,198
2024-07-08	2.840	2.840	2.780	2.800	2.800	5,020
2024-07-05	2.978	2.982	2.902	2.948	2.948	27,557
2024-07-04	2.732	2.880	2.732	2.824	2.824	64,188
2024-07-03	2.592	2.640	2.570	2.614	2.614	11,033
2024-07-02	2.424	2.438	2.372	2.438	2.438	1,718
2024-07-01	2.338	2.350	2.330	2.336	2.336	8,568
2024-06-28	2.370	2.412	2.370	2.390	2.390	12,453
2024-06-27	2.302	2.370	2.286	2.360	2.360	22,484
2024-06-26	2.438	2.446	2.384	2.406	2.406	27,150
2024-06-25	2.380	2.460	2.380	2.410	2.410	66,466
2024-06-24	2.388	2.388	2.246	2.254	2.254	47,737
2024-06-21	2.448	2.450	2.382	2.414	2.414	48,452
2024-06-20	2.548	2.548	2.452	2.536	2.536	28,408
2024-06-19	2.612	2.612	2.582	2.596	2.596	3,934
2024-06-18	2.588	2.630	2.582	2.612	2.612	39,097
2024-06-17	2.650	2.666	2.420	2.420	2.420	220,544
2024-06-14	2.882	2.882	2.828	2.828	2.828	8,847
2024-06-13	2.970	3.162	2.946	2.990	2.990	18,149
2024-06-12	3.010	3.024	2.972	2.990	2.990	17,522
2024-06-11	3.062	3.062	3.020	3.038	3.038	320
2024-06-10	3.120	3.120	3.032	3.074	3.074	53,295
2024-06-07	3.068	3.138	3.048	3.116	3.116	14,133

← NewerPage 10 of 22 · 1,267 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.