Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.665 | 1.694 | 1.655 | 1.670 | 1.670 | 47,518 |
| 2024-03-08 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 31,956 |
| 2024-03-07 | 1.591 | 1.599 | 1.578 | 1.578 | 1.578 | 8,898 |
| 2024-03-06 | 1.551 | 1.564 | 1.517 | 1.550 | 1.550 | 10,581 |
| 2024-03-05 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 21,889 |
| 2024-03-04 | 1.565 | 1.570 | 1.540 | 1.558 | 1.558 | 42,767 |
| 2024-03-01 | 1.550 | 1.610 | 1.510 | 1.532 | 1.532 | 107,194 |
| 2024-02-29 | 1.404 | 1.429 | 1.390 | 1.408 | 1.408 | 18,468 |
| 2024-02-28 | 1.460 | 1.475 | 1.420 | 1.475 | 1.475 | 28,319 |
| 2024-02-27 | 1.366 | 1.383 | 1.355 | 1.382 | 1.382 | 4,652 |
| 2024-02-26 | 1.409 | 1.410 | 1.385 | 1.400 | 1.400 | 7,348 |
| 2024-02-23 | 1.294 | 1.341 | 1.294 | 1.307 | 1.307 | 44,376 |
| 2024-02-22 | 1.265 | 1.409 | 1.247 | 1.409 | 1.409 | 90,263 |
| 2024-02-21 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 2,461 |
| 2024-02-20 | 1.247 | 1.258 | 1.247 | 1.253 | 1.253 | 22 |
| 2024-02-19 | 1.263 | 1.264 | 1.263 | 1.264 | 1.264 | 1,499 |
| 2024-02-16 | 1.250 | 1.260 | 1.229 | 1.250 | 1.250 | 6,566 |
| 2024-02-15 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 4,870 |
| 2024-02-14 | 1.250 | 1.267 | 1.250 | 1.255 | 1.255 | 7,406 |
| 2024-02-13 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 37,199 |
| 2024-02-12 | 1.256 | 1.256 | 1.230 | 1.230 | 1.230 | 13,808 |
| 2024-02-09 | 1.280 | 1.280 | 1.246 | 1.274 | 1.274 | 6,752 |
| 2024-02-08 | 1.290 | 1.290 | 1.268 | 1.270 | 1.270 | 23,047 |
| 2024-02-07 | 1.227 | 1.257 | 1.227 | 1.239 | 1.239 | 18,223 |
| 2024-02-06 | 1.240 | 1.246 | 1.223 | 1.233 | 1.233 | 7,337 |
| 2024-02-05 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 14,115 |
| 2024-02-02 | 1.282 | 1.282 | 1.274 | 1.274 | 1.274 | 190 |
| 2024-02-01 | 1.272 | 1.275 | 1.258 | 1.268 | 1.268 | 17,338 |
| 2024-01-31 | 1.317 | 1.317 | 1.301 | 1.309 | 1.309 | 6,382 |
| 2024-01-30 | 1.350 | 1.350 | 1.325 | 1.344 | 1.344 | 19,770 |
| 2024-01-29 | 1.311 | 1.325 | 1.311 | 1.322 | 1.322 | 15,215 |
| 2024-01-26 | 1.315 | 1.315 | 1.296 | 1.308 | 1.308 | 22,639 |
| 2024-01-25 | 1.290 | 1.307 | 1.280 | 1.290 | 1.290 | 8,721 |
| 2024-01-24 | 1.296 | 1.310 | 1.296 | 1.305 | 1.305 | 14,442 |
| 2024-01-23 | 1.254 | 1.254 | 1.223 | 1.251 | 1.251 | 23,051 |
| 2024-01-22 | 1.240 | 1.240 | 1.212 | 1.222 | 1.222 | 24,976 |
| 2024-01-19 | 1.260 | 1.280 | 1.260 | 1.265 | 1.265 | 42,465 |
| 2024-01-18 | 1.289 | 1.302 | 1.285 | 1.302 | 1.302 | 51,051 |
| 2024-01-17 | 1.310 | 1.316 | 1.296 | 1.307 | 1.307 | 23,166 |
| 2024-01-16 | 1.320 | 1.326 | 1.300 | 1.300 | 1.300 | 31,177 |
| 2024-01-15 | 1.352 | 1.352 | 1.320 | 1.330 | 1.330 | 21,247 |
| 2024-01-12 | 1.350 | 1.355 | 1.340 | 1.355 | 1.355 | 39,904 |
| 2024-01-11 | 1.388 | 1.398 | 1.350 | 1.350 | 1.350 | 40,484 |
| 2024-01-10 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 22,480 |
| 2024-01-09 | 1.465 | 1.465 | 1.423 | 1.446 | 1.446 | 53,256 |
| 2024-01-08 | 1.506 | 1.510 | 1.492 | 1.510 | 1.510 | 15,369 |
| 2024-01-05 | 1.519 | 1.535 | 1.514 | 1.530 | 1.530 | 28,591 |
| 2024-01-04 | 1.590 | 1.625 | 1.575 | 1.598 | 1.598 | 83,319 |
| 2024-01-03 | 1.625 | 1.633 | 1.591 | 1.595 | 1.595 | 50,233 |
| 2024-01-02 | 1.780 | 1.788 | 1.761 | 1.761 | 1.761 | 20,421 |
| 2023-12-29 | 1.760 | 1.800 | 1.760 | 1.789 | 1.789 | 12,660 |
| 2023-12-28 | 1.735 | 1.735 | 1.711 | 1.719 | 1.719 | 11,175 |
| 2023-12-27 | 1.711 | 1.739 | 1.690 | 1.716 | 1.716 | 27,656 |
| 2023-12-22 | 1.570 | 1.571 | 1.540 | 1.565 | 1.565 | 35,669 |
| 2023-12-21 | 1.614 | 1.629 | 1.577 | 1.584 | 1.584 | 79,606 |
| 2023-12-20 | 1.636 | 1.655 | 1.620 | 1.648 | 1.648 | 25,039 |
| 2023-12-19 | 1.600 | 1.634 | 1.600 | 1.603 | 1.603 | 28,654 |
| 2023-12-18 | 1.615 | 1.623 | 1.582 | 1.592 | 1.592 | 46,772 |
| 2023-12-15 | 1.573 | 1.578 | 1.521 | 1.540 | 1.540 | 51,346 |
| 2023-12-14 | 1.429 | 1.499 | 1.406 | 1.485 | 1.485 | 22,650 |
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.