Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 2.998 | 3.086 | 2.922 | 3.006 | 3.006 | 80,391 |
| 2024-06-05 | 2.982 | 3.000 | 2.980 | 2.980 | 2.980 | 6,662 |
| 2024-06-04 | 3.012 | 3.058 | 2.980 | 2.982 | 2.982 | 7,067 |
| 2024-06-03 | 3.106 | 3.106 | 3.002 | 3.084 | 3.084 | 32,098 |
| 2024-05-31 | 2.908 | 2.920 | 2.882 | 2.882 | 2.882 | 19,790 |
| 2024-05-30 | 3.000 | 3.008 | 2.962 | 2.964 | 2.964 | 12,036 |
| 2024-05-29 | 3.098 | 3.150 | 3.014 | 3.020 | 3.020 | 30,910 |
| 2024-05-28 | 2.902 | 3.050 | 2.902 | 2.992 | 2.992 | 80,548 |
| 2024-05-27 | 2.922 | 2.996 | 2.868 | 2.868 | 2.868 | 87,446 |
| 2024-05-24 | 3.268 | 3.268 | 3.042 | 3.060 | 3.060 | 92,680 |
| 2024-05-23 | 3.436 | 3.460 | 3.382 | 3.382 | 3.382 | 40,131 |
| 2024-05-22 | 3.426 | 3.480 | 3.400 | 3.440 | 3.440 | 127,464 |
| 2024-05-21 | 3.146 | 3.428 | 3.146 | 3.320 | 3.320 | 366,241 |
| 2024-05-20 | 3.028 | 3.170 | 3.010 | 3.080 | 3.080 | 108,587 |
| 2024-05-17 | 3.488 | 3.590 | 3.000 | 3.430 | 3.430 | 516,632 |
| 2024-05-16 | 2.922 | 3.078 | 2.922 | 3.046 | 3.046 | 73,549 |
| 2024-05-15 | 2.650 | 2.816 | 2.650 | 2.770 | 2.770 | 68,207 |
| 2024-05-14 | 2.530 | 2.580 | 2.512 | 2.560 | 2.560 | 33,671 |
| 2024-05-13 | 2.504 | 2.608 | 2.500 | 2.560 | 2.560 | 53,748 |
| 2024-05-10 | 2.424 | 2.448 | 2.420 | 2.422 | 2.422 | 12,624 |
| 2024-05-09 | 2.410 | 2.546 | 2.410 | 2.500 | 2.500 | 29,050 |
| 2024-05-08 | 2.298 | 2.396 | 2.270 | 2.380 | 2.380 | 31,935 |
| 2024-05-07 | 2.140 | 2.188 | 2.118 | 2.152 | 2.152 | 16,350 |
| 2024-05-06 | 2.142 | 2.196 | 2.112 | 2.146 | 2.146 | 138,941 |
| 2024-05-03 | 2.090 | 2.090 | 2.052 | 2.064 | 2.064 | 12,841 |
| 2024-05-02 | 1.960 | 1.980 | 1.950 | 1.958 | 1.958 | 19,226 |
| 2024-04-30 | 2.070 | 2.102 | 2.020 | 2.020 | 2.020 | 11,626 |
| 2024-04-29 | 2.062 | 2.124 | 2.034 | 2.106 | 2.106 | 19,679 |
| 2024-04-26 | 1.945 | 1.968 | 1.937 | 1.945 | 1.945 | 1,149 |
| 2024-04-25 | 1.900 | 1.915 | 1.885 | 1.892 | 1.892 | 18,297 |
| 2024-04-24 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 15,639 |
| 2024-04-23 | 1.840 | 1.846 | 1.835 | 1.841 | 1.841 | 2,170 |
| 2024-04-22 | 1.820 | 1.824 | 1.815 | 1.815 | 1.815 | 8,117 |
| 2024-04-19 | 1.849 | 1.849 | 1.772 | 1.805 | 1.805 | 36,920 |
| 2024-04-18 | 1.911 | 1.911 | 1.883 | 1.883 | 1.883 | 35,734 |
| 2024-04-17 | 1.906 | 1.926 | 1.900 | 1.910 | 1.910 | 10,977 |
| 2024-04-16 | 1.870 | 1.900 | 1.820 | 1.895 | 1.895 | 68,180 |
| 2024-04-15 | 2.040 | 2.126 | 2.030 | 2.108 | 2.108 | 27,058 |
| 2024-04-12 | 2.076 | 2.076 | 1.970 | 1.986 | 1.986 | 36,887 |
| 2024-04-11 | 2.100 | 2.144 | 2.060 | 2.100 | 2.100 | 170,604 |
| 2024-04-10 | 1.740 | 1.765 | 1.694 | 1.722 | 1.722 | 28,302 |
| 2024-04-09 | 1.550 | 1.550 | 1.535 | 1.535 | 1.535 | 6,612 |
| 2024-04-08 | 1.579 | 1.584 | 1.545 | 1.576 | 1.576 | 10,451 |
| 2024-04-05 | 1.560 | 1.560 | 1.530 | 1.553 | 1.553 | 20,283 |
| 2024-04-04 | 1.689 | 1.692 | 1.653 | 1.692 | 1.692 | 2,379 |
| 2024-04-03 | 1.694 | 1.697 | 1.650 | 1.667 | 1.667 | 5,332 |
| 2024-04-02 | 1.744 | 1.744 | 1.680 | 1.680 | 1.680 | 13,327 |
| 2024-03-28 | 1.711 | 1.750 | 1.709 | 1.740 | 1.740 | 4,942 |
| 2024-03-27 | 1.742 | 1.784 | 1.742 | 1.784 | 1.784 | 6,658 |
| 2024-03-26 | 1.767 | 1.800 | 1.767 | 1.788 | 1.788 | 7,105 |
| 2024-03-25 | 1.720 | 1.720 | 1.700 | 1.718 | 1.718 | 5,980 |
| 2024-03-22 | 1.675 | 1.710 | 1.670 | 1.670 | 1.670 | 4,990 |
| 2024-03-21 | 1.710 | 1.710 | 1.675 | 1.696 | 1.696 | 35,420 |
| 2024-03-20 | 1.707 | 1.712 | 1.667 | 1.695 | 1.695 | 8,212 |
| 2024-03-19 | 1.825 | 1.825 | 1.650 | 1.690 | 1.690 | 87,899 |
| 2024-03-18 | 1.890 | 1.890 | 1.776 | 1.776 | 1.776 | 99,552 |
| 2024-03-15 | 2.135 | 2.135 | 2.050 | 2.064 | 2.064 | 142,372 |
| 2024-03-14 | 2.140 | 2.254 | 2.140 | 2.245 | 2.245 | 213,567 |
| 2024-03-13 | 1.895 | 2.110 | 1.895 | 2.090 | 2.090 | 220,519 |
| 2024-03-12 | 1.750 | 1.826 | 1.750 | 1.820 | 1.820 | 72,982 |
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.