Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.294	1.300	1.278	1.292	1.292	36,157
2023-12-12	1.332	1.332	1.314	1.319	1.319	33,443
2023-12-11	1.366	1.366	1.350	1.363	1.363	8,650
2023-12-08	1.393	1.411	1.389	1.404	1.404	29,684
2023-12-07	1.340	1.340	1.322	1.330	1.330	42,948
2023-12-06	1.380	1.380	1.367	1.374	1.374	24,400
2023-12-05	1.395	1.413	1.381	1.413	1.413	58,062
2023-12-04	1.431	1.489	1.431	1.447	1.447	30,821
2023-12-01	1.498	1.499	1.478	1.478	1.478	25,988
2023-11-30	1.547	1.574	1.531	1.563	1.563	25,350
2023-11-29	1.658	1.709	1.650	1.709	1.709	49,588
2023-11-28	1.509	1.524	1.495	1.520	1.520	21,612
2023-11-27	1.434	1.440	1.420	1.434	1.434	28,437
2023-11-24	1.414	1.418	1.398	1.418	1.418	40,068
2023-11-23	1.428	1.437	1.422	1.432	1.432	19,091
2023-11-22	1.440	1.464	1.434	1.455	1.455	44,962
2023-11-21	1.557	1.575	1.536	1.563	1.563	41,465
2023-11-20	1.483	1.483	1.460	1.478	1.478	10,594
2023-11-17	1.547	1.550	1.514	1.538	1.538	9,174
2023-11-16	1.650	1.658	1.608	1.618	1.618	33,776
2023-11-15	1.543	1.584	1.543	1.552	1.552	29,025
2023-11-14	1.475	1.500	1.472	1.500	1.500	16,936
2023-11-13	1.405	1.419	1.405	1.416	1.416	4,112
2023-11-10	1.449	1.449	1.421	1.437	1.437	6,603
2023-11-09	1.515	1.530	1.515	1.530	1.530	22,317
2023-11-08	1.499	1.517	1.471	1.497	1.497	11,758
2023-11-07	1.555	1.555	1.539	1.540	1.540	16,632
2023-11-06	1.570	1.621	1.561	1.605	1.605	89,855
2023-11-03	1.445	1.455	1.439	1.443	1.443	24,369
2023-11-02	1.420	1.426	1.407	1.419	1.419	13,887
2023-11-01	1.310	1.324	1.304	1.324	1.324	25,010
2023-10-31	1.260	1.260	1.248	1.248	1.248	8,125
2023-10-30	1.320	1.320	1.305	1.305	1.305	27,263
2023-10-27	1.365	1.375	1.351	1.365	1.365	26,901
2023-10-26	1.370	1.380	1.368	1.375	1.375	14,153
2023-10-25	1.387	1.399	1.383	1.383	1.383	14,791
2023-10-24	1.390	1.428	1.390	1.422	1.422	24,198
2023-10-23	1.381	1.381	1.351	1.380	1.380	22,545
2023-10-20	1.442	1.442	1.410	1.410	1.410	28,677
2023-10-19	1.550	1.550	1.530	1.530	1.530	11,136
2023-10-18	1.596	1.596	1.570	1.574	1.574	14,654
2023-10-17	1.590	1.590	1.569	1.569	1.569	19,942
2023-10-16	1.617	1.617	1.593	1.609	1.609	9,251
2023-10-13	1.652	1.652	1.642	1.647	1.647	15,295
2023-10-12	1.690	1.698	1.642	1.658	1.658	15,579
2023-10-11	1.705	1.710	1.700	1.710	1.710	7,195
2023-10-10	1.685	1.697	1.680	1.693	1.693	22,746
2023-10-09	1.614	1.640	1.581	1.634	1.634	44,546
2023-10-06	1.601	1.601	1.566	1.579	1.579	49,455
2023-10-05	1.700	1.700	1.652	1.662	1.662	20,193
2023-10-04	1.716	1.728	1.716	1.728	1.728	670
2023-10-03	1.745	1.745	1.725	1.725	1.725	22,639
2023-10-02	1.776	1.776	1.754	1.761	1.761	17,014
2023-09-29	1.780	1.790	1.764	1.778	1.778	5,552
2023-09-28	1.791	1.791	1.771	1.790	1.790	6,702
2023-09-27	1.801	1.836	1.801	1.836	1.836	14,310
2023-09-26	1.813	1.835	1.813	1.832	1.832	4,100
2023-09-25	1.860	1.865	1.860	1.864	1.864	1,929
2023-09-22	1.828	1.889	1.828	1.870	1.870	8,716
2023-09-21	1.846	1.859	1.800	1.823	1.823	18,762

← NewerPage 13 of 22 · 1,265 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.