Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 4.200 | 4.200 | 4.052 | 4.114 | 4.114 | 3,480 |
| 2023-01-03 | 3.980 | 4.098 | 3.980 | 4.050 | 4.050 | 542 |
| 2023-01-02 | 4.390 | 4.390 | 4.100 | 4.163 | 4.163 | 4,247 |
| 2022-12-30 | 4.021 | 4.021 | 4.021 | 4.021 | 4.021 | 9 |
| 2022-12-29 | 3.960 | 3.998 | 3.880 | 3.930 | 3.930 | 2,207 |
| 2022-12-28 | 3.990 | 3.992 | 3.961 | 3.961 | 3.961 | 800 |
| 2022-12-27 | 4.050 | 4.100 | 4.050 | 4.082 | 4.082 | 400 |
| 2022-12-23 | 4.080 | 4.080 | 4.013 | 4.032 | 4.032 | 2,634 |
| 2022-12-22 | 4.178 | 4.178 | 4.110 | 4.115 | 4.115 | 6,329 |
| 2022-12-21 | 4.020 | 4.049 | 4.000 | 4.043 | 4.043 | 13,061 |
| 2022-12-20 | 4.040 | 4.040 | 3.951 | 3.953 | 3.953 | 4,356 |
| 2022-12-19 | 4.264 | 4.264 | 4.140 | 4.186 | 4.186 | 1,411 |
| 2022-12-16 | 4.270 | 4.300 | 4.250 | 4.250 | 4.250 | 1,500 |
| 2022-12-15 | 4.297 | 4.297 | 4.240 | 4.288 | 4.288 | 5,867 |
| 2022-12-14 | 4.361 | 4.361 | 4.316 | 4.316 | 4.316 | 93 |
| 2022-12-13 | 4.409 | 4.446 | 4.363 | 4.363 | 4.363 | 901 |
| 2022-12-12 | 4.320 | 4.320 | 4.262 | 4.291 | 4.291 | 474 |
| 2022-12-09 | 4.438 | 4.441 | 4.350 | 4.396 | 4.396 | 2,010 |
| 2022-12-08 | 4.450 | 4.500 | 4.450 | 4.474 | 4.474 | 1,660 |
| 2022-12-07 | 4.450 | 4.510 | 4.450 | 4.452 | 4.452 | 1,026 |
| 2022-12-06 | 4.600 | 4.635 | 4.500 | 4.500 | 4.500 | 19,500 |
| 2022-12-05 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 1,660 |
| 2022-12-02 | 4.800 | 4.800 | 4.725 | 4.725 | 4.725 | 30 |
| 2022-12-01 | 4.897 | 4.900 | 4.830 | 4.860 | 4.860 | 4,929 |
| 2022-11-30 | 4.720 | 4.750 | 4.720 | 4.736 | 4.736 | 4,389 |
| 2022-11-29 | 4.500 | 4.535 | 4.500 | 4.535 | 4.535 | 750 |
| 2022-11-28 | 4.600 | 4.600 | 4.500 | 4.511 | 4.511 | 2,873 |
| 2022-11-25 | 4.670 | 4.670 | 4.635 | 4.635 | 4.635 | 1,425 |
| 2022-11-24 | 4.726 | 4.726 | 4.684 | 4.684 | 4.684 | 91 |
| 2022-11-23 | 4.710 | 4.766 | 4.710 | 4.724 | 4.724 | 2,136 |
| 2022-11-22 | 4.700 | 4.700 | 4.656 | 4.656 | 4.656 | 200 |
| 2022-11-21 | 4.679 | 4.679 | 4.600 | 4.630 | 4.630 | 1,602 |
| 2022-11-18 | 4.800 | 4.800 | 4.750 | 4.763 | 4.763 | 2,150 |
| 2022-11-17 | 4.948 | 4.948 | 4.867 | 4.901 | 4.901 | 2,781 |
| 2022-11-16 | 5.048 | 5.048 | 4.973 | 4.998 | 4.998 | 989 |
| 2022-11-15 | 5.122 | 5.122 | 4.952 | 4.991 | 4.991 | 4,223 |
| 2022-11-14 | 5.080 | 5.116 | 5.080 | 5.116 | 5.116 | 2,000 |
| 2022-11-11 | 5.000 | 5.024 | 5.000 | 5.024 | 5.024 | 599 |
| 2022-11-10 | 4.900 | 4.978 | 4.897 | 4.978 | 4.978 | 4,967 |
| 2022-11-09 | 5.082 | 5.082 | 4.999 | 4.999 | 4.999 | 260 |
| 2022-11-08 | 5.020 | 5.020 | 5.006 | 5.020 | 5.020 | 750 |
| 2022-11-07 | 4.947 | 4.947 | 4.900 | 4.923 | 4.923 | 5,050 |
| 2022-11-04 | 4.620 | 4.700 | 4.620 | 4.676 | 4.676 | 761 |
| 2022-11-03 | 4.738 | 4.738 | 4.683 | 4.683 | 4.683 | 900 |
| 2022-11-02 | 4.830 | 4.850 | 4.830 | 4.834 | 4.834 | 3,075 |
| 2022-11-01 | 4.970 | 4.970 | 4.900 | 4.920 | 4.920 | 9,211 |
| 2022-10-31 | 4.810 | 5.000 | 4.810 | 4.971 | 4.971 | 2,502 |
| 2022-10-28 | 4.798 | 4.798 | 4.571 | 4.571 | 4.571 | 625 |
| 2022-10-27 | 4.802 | 4.876 | 4.802 | 4.842 | 4.842 | 11,594 |
| 2022-10-26 | 4.657 | 4.710 | 4.610 | 4.710 | 4.710 | 2,505 |
| 2022-10-25 | 4.499 | 4.499 | 4.400 | 4.490 | 4.490 | 7,831 |
| 2022-10-24 | 4.509 | 4.589 | 4.509 | 4.520 | 4.520 | 3,575 |
| 2022-10-21 | 3.967 | 3.967 | 3.900 | 3.933 | 3.933 | 7,857 |
| 2022-10-20 | 4.046 | 4.065 | 4.020 | 4.065 | 4.065 | 8,100 |
| 2022-10-19 | 4.100 | 4.130 | 4.060 | 4.060 | 4.060 | 541 |
| 2022-10-18 | 4.100 | 4.144 | 4.070 | 4.101 | 4.101 | 720 |
| 2022-10-17 | 4.200 | 4.200 | 4.061 | 4.061 | 4.061 | 6,043 |
| 2022-10-14 | 4.322 | 4.350 | 4.281 | 4.281 | 4.281 | 4,935 |
| 2022-10-13 | 4.250 | 4.251 | 4.167 | 4.170 | 4.170 | 6,765 |
| 2022-10-12 | 4.482 | 4.482 | 4.361 | 4.426 | 4.426 | 2,753 |
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.