Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.870	1.879	1.850	1.860	1.860	13,469
2023-09-19	1.960	1.965	1.940	1.947	1.947	3,209
2023-09-18	2.066	2.066	2.027	2.027	2.027	7,939
2023-09-15	2.053	2.096	2.051	2.096	2.096	27,262
2023-09-14	1.824	1.875	1.820	1.875	1.875	8,296
2023-09-13	1.790	1.795	1.755	1.760	1.760	17,931
2023-09-12	1.825	1.825	1.815	1.824	1.824	3,963
2023-09-11	1.839	1.850	1.826	1.840	1.840	10,484
2023-09-08	1.900	1.928	1.900	1.914	1.914	36,908
2023-09-07	1.935	1.950	1.930	1.930	1.930	16,714
2023-09-06	1.990	2.028	1.990	2.014	2.014	14,242
2023-09-05	2.040	2.050	2.018	2.025	2.025	12,118
2023-09-04	2.098	2.098	2.055	2.055	2.055	16,528
2023-09-01	2.056	2.077	2.050	2.050	2.050	6,893
2023-08-31	2.064	2.074	2.050	2.055	2.055	10,553
2023-08-30	2.089	2.098	2.084	2.098	2.098	22,604
2023-08-29	2.000	2.070	2.000	2.025	2.025	34,850
2023-08-28	1.968	2.000	1.931	2.000	2.000	15,775
2023-08-25	1.980	1.988	1.965	1.965	1.965	3,346
2023-08-24	2.095	2.124	2.095	2.104	2.104	19,498
2023-08-23	2.015	2.015	2.000	2.015	2.015	17,746
2023-08-22	1.976	2.021	1.976	2.021	2.021	14,172
2023-08-21	1.970	1.975	1.960	1.967	1.967	14,096
2023-08-18	1.973	1.999	1.971	1.992	1.992	26,290
2023-08-17	1.982	1.987	1.965	1.974	1.974	5,151
2023-08-16	2.020	2.020	1.980	2.018	2.018	8,269
2023-08-15	2.177	2.177	2.104	2.104	2.104	25,136
2023-08-14	2.250	2.250	2.210	2.210	2.210	15,843
2023-08-11	2.263	2.277	2.255	2.255	2.255	11,946
2023-08-10	2.254	2.295	2.251	2.277	2.277	19,330
2023-08-09	2.385	2.385	2.362	2.363	2.363	12,750
2023-08-08	2.418	2.418	2.400	2.417	2.417	10,999
2023-08-07	2.490	2.490	2.450	2.457	2.457	9,124
2023-08-04	2.501	2.501	2.444	2.444	2.444	49,599
2023-08-03	2.600	2.600	2.561	2.575	2.575	28,476
2023-08-02	2.668	2.670	2.622	2.655	2.655	11,980
2023-08-01	2.832	2.832	2.757	2.774	2.774	15,919
2023-07-31	2.737	2.737	2.684	2.719	2.719	2,476
2023-07-28	2.700	2.711	2.667	2.711	2.711	12,402
2023-07-27	2.770	2.777	2.737	2.776	2.776	6,235
2023-07-26	2.730	2.730	2.650	2.660	2.660	30,734
2023-07-25	2.714	2.794	2.700	2.748	2.748	14,924
2023-07-24	2.698	2.698	2.631	2.673	2.673	22,052
2023-07-21	2.810	2.838	2.790	2.790	2.790	16,249
2023-07-20	2.890	2.950	2.845	2.920	2.920	17,325
2023-07-19	2.862	2.864	2.820	2.864	2.864	15,408
2023-07-18	2.896	2.896	2.872	2.872	2.872	35,743
2023-07-17	3.040	3.085	2.972	2.972	2.972	28,733
2023-07-14	3.010	3.400	3.010	3.330	3.330	107,809
2023-07-13	2.819	2.869	2.819	2.869	2.869	51,029
2023-07-12	2.603	2.738	2.601	2.738	2.738	13,216
2023-07-11	2.649	2.649	2.618	2.622	2.622	5,003
2023-07-10	2.654	2.676	2.653	2.653	2.653	1,577
2023-07-07	2.592	2.629	2.592	2.594	2.594	9,570
2023-07-06	2.665	2.675	2.619	2.620	2.620	8,650
2023-07-05	2.727	2.767	2.713	2.719	2.719	8,851
2023-07-04	2.753	2.845	2.740	2.845	2.845	24,570
2023-07-03	2.635	2.648	2.613	2.642	2.642	32,468
2023-06-30	2.587	2.618	2.560	2.600	2.600	7,375
2023-06-29	2.520	2.533	2.491	2.526	2.526	6,925

← NewerPage 14 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.