Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.500 | 4.500 | 4.380 | 4.446 | 4.446 | 4,347 |
| 2022-10-10 | 4.650 | 4.650 | 4.520 | 4.614 | 4.614 | 4,310 |
| 2022-10-07 | 4.900 | 4.900 | 4.799 | 4.831 | 4.831 | 2,566 |
| 2022-10-06 | 4.981 | 5.010 | 4.940 | 4.940 | 4.940 | 2,560 |
| 2022-10-05 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 109 |
| 2022-10-04 | 5.210 | 5.210 | 5.130 | 5.154 | 5.154 | 470 |
| 2022-10-03 | 4.720 | 4.750 | 4.600 | 4.677 | 4.677 | 7,888 |
| 2022-09-30 | 5.072 | 5.072 | 4.986 | 4.986 | 4.986 | 40 |
| 2022-09-28 | 5.180 | 5.180 | 4.850 | 5.002 | 5.002 | 3,410 |
| 2022-09-27 | 5.100 | 5.192 | 5.100 | 5.150 | 5.150 | 8,170 |
| 2022-09-26 | 4.880 | 4.940 | 4.880 | 4.940 | 4.940 | 227 |
| 2022-09-23 | 5.150 | 5.150 | 4.820 | 4.895 | 4.895 | 6,578 |
| 2022-09-22 | 5.062 | 5.296 | 5.062 | 5.158 | 5.158 | 1,671 |
| 2022-09-21 | 5.380 | 5.380 | 5.202 | 5.234 | 5.234 | 4,494 |
| 2022-09-20 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,270 |
| 2022-09-19 | 5.350 | 5.392 | 5.254 | 5.298 | 5.298 | 6,798 |
| 2022-09-16 | 5.450 | 5.450 | 5.320 | 5.374 | 5.374 | 3,500 |
| 2022-09-15 | 5.600 | 5.688 | 5.450 | 5.624 | 5.624 | 32,429 |
| 2022-09-14 | 5.570 | 5.624 | 5.500 | 5.540 | 5.540 | 6,686 |
| 2022-09-13 | 5.872 | 5.998 | 5.834 | 5.896 | 5.896 | 8,425 |
| 2022-09-12 | 5.536 | 5.540 | 5.510 | 5.520 | 5.520 | 2,312 |
| 2022-09-09 | 5.712 | 5.900 | 5.712 | 5.852 | 5.852 | 8,090 |
| 2022-09-08 | 5.600 | 5.600 | 5.500 | 5.552 | 5.552 | 1,510 |
| 2022-09-07 | 5.350 | 5.376 | 5.350 | 5.376 | 5.376 | 200 |
| 2022-09-06 | 5.440 | 5.500 | 5.350 | 5.406 | 5.406 | 14,251 |
| 2022-09-05 | 5.300 | 5.300 | 5.238 | 5.238 | 5.238 | 452 |
| 2022-09-02 | 5.200 | 5.200 | 5.054 | 5.072 | 5.072 | 1,425 |
| 2022-09-01 | 5.350 | 5.350 | 5.212 | 5.256 | 5.256 | 5,966 |
| 2022-08-31 | 5.600 | 5.650 | 5.576 | 5.576 | 5.576 | 201 |
| 2022-08-30 | 5.400 | 5.550 | 5.370 | 5.478 | 5.478 | 13,624 |
| 2022-08-29 | 5.250 | 5.422 | 5.250 | 5.300 | 5.300 | 2,317 |
| 2022-08-26 | 5.680 | 5.680 | 5.520 | 5.520 | 5.520 | 5,715 |
| 2022-08-25 | 5.700 | 5.780 | 5.700 | 5.740 | 5.740 | 4,100 |
| 2022-08-24 | 5.692 | 5.696 | 5.648 | 5.648 | 5.648 | 6,990 |
| 2022-08-23 | 5.500 | 5.526 | 5.402 | 5.504 | 5.504 | 7,200 |
| 2022-08-22 | 5.680 | 5.680 | 5.502 | 5.556 | 5.556 | 6,009 |
| 2022-08-19 | 5.600 | 5.610 | 5.500 | 5.550 | 5.550 | 14,701 |
| 2022-08-18 | 5.350 | 5.644 | 5.280 | 5.644 | 5.644 | 30,328 |
| 2022-08-17 | 5.998 | 5.998 | 5.600 | 5.690 | 5.690 | 54,011 |
| 2022-08-16 | 6.380 | 6.396 | 6.212 | 6.254 | 6.254 | 20,751 |
| 2022-08-15 | 6.600 | 6.600 | 6.500 | 6.524 | 6.524 | 938 |
| 2022-08-12 | 6.530 | 6.650 | 6.470 | 6.650 | 6.650 | 15,301 |
| 2022-08-11 | 6.500 | 6.700 | 6.500 | 6.616 | 6.616 | 24,919 |
| 2022-08-10 | 6.050 | 6.240 | 6.050 | 6.164 | 6.164 | 35,153 |
| 2022-08-09 | 6.200 | 6.390 | 6.126 | 6.332 | 6.332 | 48,130 |
| 2022-08-08 | 5.780 | 5.968 | 5.700 | 5.934 | 5.934 | 34,452 |
| 2022-08-05 | 5.532 | 5.532 | 5.280 | 5.290 | 5.290 | 5,440 |
| 2022-08-04 | 5.350 | 5.350 | 5.264 | 5.264 | 5.264 | 2,320 |
| 2022-08-03 | 5.150 | 5.150 | 5.126 | 5.126 | 5.126 | 2,950 |
| 2022-08-02 | 4.831 | 4.920 | 4.830 | 4.909 | 4.909 | 4,400 |
| 2022-08-01 | 5.128 | 5.210 | 4.986 | 5.164 | 5.164 | 17,004 |
| 2022-07-29 | 5.350 | 5.440 | 5.332 | 5.408 | 5.408 | 785 |
| 2022-07-28 | 5.260 | 5.260 | 5.172 | 5.172 | 5.172 | 555 |
| 2022-07-27 | 4.999 | 5.000 | 4.935 | 4.935 | 4.935 | 24,415 |
| 2022-07-26 | 5.020 | 5.146 | 5.020 | 5.048 | 5.048 | 12,161 |
| 2022-07-25 | 4.840 | 4.979 | 4.741 | 4.978 | 4.978 | 39,020 |
| 2022-07-22 | 4.930 | 5.058 | 4.900 | 4.964 | 4.964 | 24,829 |
| 2022-07-21 | 4.900 | 5.058 | 4.899 | 5.030 | 5.030 | 68,763 |
| 2022-07-20 | 4.439 | 4.600 | 4.439 | 4.550 | 4.550 | 42,887 |
| 2022-07-19 | 4.220 | 4.289 | 4.220 | 4.289 | 4.289 | 11,430 |
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.