Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 3.395 | 3.440 | 3.339 | 3.436 | 3.436 | 2,498 |
| 2023-03-28 | 3.487 | 3.487 | 3.403 | 3.439 | 3.439 | 2,049 |
| 2023-03-27 | 3.305 | 3.329 | 3.256 | 3.256 | 3.256 | 7,980 |
| 2023-03-24 | 3.403 | 3.450 | 3.403 | 3.419 | 3.419 | 6,055 |
| 2023-03-23 | 3.511 | 3.511 | 3.450 | 3.475 | 3.475 | 12,793 |
| 2023-03-22 | 3.654 | 3.654 | 3.611 | 3.624 | 3.624 | 6,050 |
| 2023-03-21 | 3.609 | 3.692 | 3.609 | 3.654 | 3.654 | 14,675 |
| 2023-03-20 | 3.650 | 3.680 | 3.600 | 3.675 | 3.675 | 16,433 |
| 2023-03-17 | 3.817 | 3.830 | 3.726 | 3.726 | 3.726 | 8,631 |
| 2023-03-16 | 3.780 | 3.780 | 3.700 | 3.753 | 3.753 | 2,555 |
| 2023-03-15 | 3.911 | 3.920 | 3.770 | 3.799 | 3.799 | 4,401 |
| 2023-03-13 | 4.092 | 4.092 | 3.975 | 3.975 | 3.975 | 702 |
| 2023-03-10 | 3.985 | 3.985 | 3.909 | 3.909 | 3.909 | 1,043 |
| 2023-03-09 | 4.073 | 4.127 | 4.073 | 4.103 | 4.103 | 7,506 |
| 2023-03-08 | 3.990 | 4.004 | 3.990 | 4.004 | 4.004 | 2,000 |
| 2023-03-07 | 4.048 | 4.048 | 3.941 | 3.981 | 3.981 | 538 |
| 2023-03-06 | 4.069 | 4.069 | 3.990 | 4.021 | 4.021 | 2,632 |
| 2023-03-03 | 3.900 | 3.950 | 3.880 | 3.950 | 3.950 | 2,635 |
| 2023-03-02 | 3.960 | 3.960 | 3.935 | 3.935 | 3.935 | 8,000 |
| 2023-03-01 | 4.016 | 4.017 | 3.980 | 3.980 | 3.980 | 12,380 |
| 2023-02-28 | 4.030 | 4.086 | 4.030 | 4.064 | 4.064 | 560 |
| 2023-02-27 | 4.037 | 4.060 | 4.000 | 4.046 | 4.046 | 703 |
| 2023-02-24 | 4.037 | 4.090 | 4.037 | 4.044 | 4.044 | 4,539 |
| 2023-02-23 | 4.020 | 4.048 | 4.020 | 4.026 | 4.026 | 1,230 |
| 2023-02-22 | 4.066 | 4.066 | 4.001 | 4.028 | 4.028 | 1,613 |
| 2023-02-21 | 4.090 | 4.129 | 4.060 | 4.080 | 4.080 | 7,579 |
| 2023-02-20 | 4.032 | 4.059 | 4.028 | 4.043 | 4.043 | 6,243 |
| 2023-02-17 | 4.100 | 4.100 | 4.004 | 4.030 | 4.030 | 11,356 |
| 2023-02-16 | 4.100 | 4.189 | 4.074 | 4.090 | 4.090 | 17,030 |
| 2023-02-15 | 4.049 | 4.079 | 4.009 | 4.029 | 4.029 | 20,824 |
| 2023-02-14 | 4.169 | 4.169 | 4.102 | 4.108 | 4.108 | 20,458 |
| 2023-02-13 | 4.413 | 4.447 | 4.359 | 4.430 | 4.430 | 9,405 |
| 2023-02-10 | 4.671 | 4.740 | 4.610 | 4.701 | 4.701 | 2,100 |
| 2023-02-09 | 4.800 | 4.800 | 4.728 | 4.777 | 4.777 | 3,829 |
| 2023-02-08 | 4.800 | 4.846 | 4.790 | 4.803 | 4.803 | 4,853 |
| 2023-02-07 | 4.720 | 4.851 | 4.701 | 4.795 | 4.795 | 17,112 |
| 2023-02-06 | 4.648 | 4.729 | 4.511 | 4.729 | 4.729 | 10,283 |
| 2023-02-03 | 4.670 | 4.719 | 4.670 | 4.719 | 4.719 | 730 |
| 2023-02-02 | 4.724 | 4.830 | 4.710 | 4.749 | 4.749 | 2,801 |
| 2023-02-01 | 4.823 | 4.823 | 4.611 | 4.688 | 4.688 | 4,615 |
| 2023-01-31 | 4.700 | 4.749 | 4.676 | 4.709 | 4.709 | 3,125 |
| 2023-01-30 | 4.735 | 4.899 | 4.735 | 4.770 | 4.770 | 1,350 |
| 2023-01-27 | 4.704 | 4.750 | 4.700 | 4.726 | 4.726 | 4,980 |
| 2023-01-26 | 4.664 | 4.664 | 4.520 | 4.557 | 4.557 | 1,708 |
| 2023-01-25 | 4.550 | 4.640 | 4.525 | 4.525 | 4.525 | 2,540 |
| 2023-01-24 | 4.391 | 4.459 | 4.391 | 4.459 | 4.459 | 430 |
| 2023-01-23 | 4.263 | 4.346 | 4.263 | 4.327 | 4.327 | 3,950 |
| 2023-01-20 | 4.400 | 4.400 | 4.375 | 4.375 | 4.375 | 330 |
| 2023-01-19 | 4.400 | 4.450 | 4.400 | 4.406 | 4.406 | 1,501 |
| 2023-01-18 | 4.620 | 4.620 | 4.560 | 4.560 | 4.560 | 3,100 |
| 2023-01-17 | 4.468 | 4.620 | 4.433 | 4.531 | 4.531 | 8,127 |
| 2023-01-16 | 4.520 | 4.549 | 4.468 | 4.508 | 4.508 | 1,061 |
| 2023-01-13 | 4.456 | 4.500 | 4.400 | 4.415 | 4.415 | 2,125 |
| 2023-01-12 | 4.481 | 4.541 | 4.481 | 4.541 | 4.541 | 20 |
| 2023-01-11 | 4.662 | 4.662 | 4.500 | 4.506 | 4.506 | 3,250 |
| 2023-01-10 | 4.600 | 4.600 | 4.527 | 4.527 | 4.527 | 810 |
| 2023-01-09 | 4.551 | 4.760 | 4.551 | 4.570 | 4.570 | 13,171 |
| 2023-01-06 | 4.320 | 4.320 | 4.312 | 4.312 | 4.312 | 2,000 |
| 2023-01-05 | 4.302 | 4.329 | 4.302 | 4.305 | 4.305 | 2,600 |
| 2023-01-04 | 4.200 | 4.200 | 4.052 | 4.114 | 4.114 | 3,480 |
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.