Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.526	2.560	2.520	2.560	2.560	11,596
2023-06-27	2.377	2.377	2.348	2.348	2.348	6,145
2023-06-26	2.310	2.350	2.310	2.327	2.327	4,638
2023-06-23	2.380	2.381	2.301	2.301	2.301	1,432
2023-06-22	2.400	2.400	2.350	2.356	2.356	11,266
2023-06-21	2.613	2.613	2.500	2.525	2.525	4,701
2023-06-20	2.650	2.650	2.570	2.570	2.570	27,008
2023-06-19	2.625	2.689	2.562	2.688	2.688	24,033
2023-06-16	2.500	2.636	2.500	2.586	2.586	15,978
2023-06-15	2.408	2.440	2.400	2.420	2.420	25,419
2023-06-14	2.448	2.509	2.413	2.509	2.509	24,753
2023-06-13	2.316	2.407	2.316	2.380	2.380	48,581
2023-06-12	2.201	2.210	2.167	2.200	2.200	39,470
2023-06-09	2.181	2.181	2.165	2.176	2.176	66,983
2023-06-08	2.266	2.270	2.200	2.200	2.200	36,201
2023-06-07	2.333	2.333	2.261	2.271	2.271	90,785
2023-06-06	2.420	2.427	2.260	2.260	2.260	84,178
2023-06-05	2.340	2.340	2.253	2.285	2.285	23,292
2023-06-02	2.280	2.327	2.280	2.284	2.284	43,645
2023-06-01	2.206	2.219	2.190	2.219	2.219	14,334
2023-05-31	2.244	2.244	2.194	2.194	2.194	18,027
2023-05-30	2.305	2.305	2.251	2.273	2.273	15,052
2023-05-29	2.366	2.423	2.366	2.400	2.400	8,164
2023-05-26	2.340	2.390	2.340	2.366	2.366	3,720
2023-05-25	2.400	2.416	2.382	2.391	2.391	7,167
2023-05-24	2.447	2.447	2.411	2.428	2.428	7,016
2023-05-23	2.506	2.506	2.463	2.463	2.463	16,233
2023-05-22	2.605	2.629	2.600	2.618	2.618	10,467
2023-05-19	2.747	2.747	2.700	2.718	2.718	1,525
2023-05-18	2.658	2.710	2.658	2.688	2.688	26,105
2023-05-17	2.647	2.656	2.610	2.656	2.656	56,820
2023-05-16	2.595	2.600	2.580	2.590	2.590	27,859
2023-05-15	2.929	2.929	2.871	2.926	2.926	47,174
2023-05-12	3.080	3.080	3.053	3.076	3.076	3,675
2023-05-11	3.098	3.098	3.033	3.043	3.043	1,940
2023-05-10	3.170	3.170	3.142	3.153	3.153	3,100
2023-05-09	3.189	3.198	3.180	3.189	3.189	5,809
2023-05-08	3.210	3.210	3.142	3.166	3.166	16,790
2023-05-05	3.195	3.277	3.180	3.266	3.266	17,282
2023-05-03	3.731	3.755	3.670	3.755	3.755	132
2023-05-02	3.693	3.749	3.569	3.590	3.590	2,292
2023-04-28	3.554	3.690	3.554	3.580	3.580	200
2023-04-27	3.429	3.486	3.429	3.469	3.469	1,163
2023-04-26	3.421	3.448	3.421	3.436	3.436	195
2023-04-25	3.499	3.499	3.472	3.472	3.472	100
2023-04-24	3.500	3.500	3.450	3.485	3.485	2,536
2023-04-21	3.599	3.599	3.554	3.571	3.571	1,569
2023-04-20	3.611	3.642	3.606	3.642	3.642	3,181
2023-04-18	3.695	3.695	3.645	3.691	3.691	1,566
2023-04-17	3.737	3.760	3.700	3.735	3.735	5,477
2023-04-14	3.700	3.700	3.697	3.697	3.697	2,000
2023-04-13	3.569	3.645	3.569	3.645	3.645	718
2023-04-12	3.654	3.654	3.576	3.580	3.580	2,257
2023-04-11	3.592	3.594	3.530	3.565	3.565	1,671
2023-04-06	3.536	3.580	3.536	3.580	3.580	6,644
2023-04-05	3.636	3.652	3.636	3.652	3.652	100
2023-04-04	3.663	3.727	3.663	3.678	3.678	5,207
2023-04-03	3.559	3.630	3.531	3.580	3.580	4,558
2023-03-31	3.548	3.548	3.530	3.530	3.530	528
2023-03-30	3.547	3.547	3.453	3.525	3.525	2,496

← NewerPage 15 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.