Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 3,566 |
| 2022-07-15 | 3.950 | 3.965 | 3.804 | 3.885 | 3.885 | 947 |
| 2022-07-14 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 2,720 |
| 2022-07-13 | 3.847 | 3.866 | 3.780 | 3.839 | 3.839 | 40,756 |
| 2022-07-12 | 3.560 | 3.827 | 3.550 | 3.827 | 3.827 | 142,805 |
| 2022-07-11 | 3.690 | 3.690 | 3.620 | 3.636 | 3.636 | 4,518 |
| 2022-07-08 | 3.900 | 4.000 | 3.814 | 3.901 | 3.901 | 7,641 |
| 2022-07-07 | 3.700 | 3.720 | 3.620 | 3.680 | 3.680 | 8,847 |
| 2022-07-06 | 3.700 | 3.750 | 3.696 | 3.710 | 3.710 | 5,560 |
| 2022-07-05 | 3.888 | 3.888 | 3.737 | 3.798 | 3.798 | 7,800 |
| 2022-07-04 | 3.886 | 3.896 | 3.820 | 3.860 | 3.860 | 10,874 |
| 2022-07-01 | 3.650 | 3.650 | 3.600 | 3.604 | 3.604 | 1,301 |
| 2022-06-30 | 3.650 | 3.650 | 3.636 | 3.636 | 3.636 | 250 |
| 2022-06-29 | 3.650 | 3.698 | 3.648 | 3.648 | 3.648 | 3,370 |
| 2022-06-28 | 3.920 | 3.930 | 3.862 | 3.862 | 3.862 | 3,585 |
| 2022-06-27 | 4.200 | 4.236 | 4.101 | 4.200 | 4.200 | 50,866 |
| 2022-06-24 | 4.160 | 4.400 | 4.100 | 4.350 | 4.350 | 27,584 |
| 2022-06-23 | 3.390 | 3.600 | 3.390 | 3.520 | 3.520 | 427,187 |
| 2022-06-22 | 3.516 | 3.668 | 3.495 | 3.668 | 3.668 | 169,144 |
| 2022-06-21 | 3.710 | 3.864 | 3.710 | 3.864 | 3.864 | 21,005 |
| 2022-06-20 | 3.670 | 3.687 | 3.619 | 3.619 | 3.619 | 3,215 |
| 2022-06-17 | 3.650 | 3.650 | 3.500 | 3.575 | 3.575 | 1,770 |
| 2022-06-16 | 3.900 | 3.920 | 3.660 | 3.660 | 3.660 | 4,744 |
| 2022-06-15 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 300 |
| 2022-06-14 | 3.900 | 3.900 | 3.800 | 3.897 | 3.897 | 4,790 |
| 2022-06-13 | 4.250 | 4.250 | 3.900 | 4.075 | 4.075 | 13,899 |
| 2022-06-10 | 4.340 | 4.340 | 4.250 | 4.295 | 4.295 | 1,509 |
| 2022-06-09 | 4.629 | 4.629 | 4.551 | 4.551 | 4.551 | 125 |
| 2022-06-08 | 4.754 | 4.754 | 4.750 | 4.750 | 4.750 | 2,050 |
| 2022-06-07 | 4.811 | 4.950 | 4.811 | 4.878 | 4.878 | 656 |
| 2022-06-06 | 5.072 | 5.072 | 5.000 | 5.016 | 5.016 | 520 |
| 2022-06-03 | 5.246 | 5.246 | 5.170 | 5.170 | 5.170 | 1,000 |
| 2022-06-02 | 5.000 | 5.112 | 4.980 | 5.052 | 5.052 | 1,148 |
| 2022-06-01 | 5.134 | 5.180 | 5.004 | 5.090 | 5.090 | 8,150 |
| 2022-05-31 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 850 |
| 2022-05-30 | 5.350 | 5.404 | 5.290 | 5.324 | 5.324 | 7,118 |
| 2022-05-27 | 4.920 | 5.010 | 4.920 | 5.010 | 5.010 | 1,600 |
| 2022-05-26 | 4.810 | 4.810 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2022-05-25 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 195 |
| 2022-05-24 | 4.950 | 4.950 | 4.914 | 4.914 | 4.914 | 2,100 |
| 2022-05-20 | 4.920 | 5.026 | 4.920 | 4.985 | 4.985 | 707 |
| 2022-05-19 | 5.060 | 5.060 | 4.780 | 4.787 | 4.787 | 2,107 |
| 2022-05-18 | 5.050 | 5.050 | 4.900 | 4.990 | 4.990 | 3,190 |
| 2022-05-17 | 4.850 | 5.000 | 4.850 | 4.960 | 4.960 | 5,201 |
| 2022-05-16 | 4.810 | 4.857 | 4.700 | 4.755 | 4.755 | 6,150 |
| 2022-05-13 | 4.794 | 4.847 | 4.718 | 4.780 | 4.780 | 5,196 |
| 2022-05-12 | 4.520 | 4.700 | 4.500 | 4.570 | 4.570 | 10,037 |
| 2022-05-11 | 4.780 | 4.800 | 4.626 | 4.800 | 4.800 | 2,120 |
| 2022-05-10 | 4.760 | 4.800 | 4.635 | 4.717 | 4.717 | 2,530 |
| 2022-05-09 | 4.633 | 4.780 | 4.612 | 4.680 | 4.680 | 7,742 |
| 2022-05-06 | 5.250 | 5.250 | 5.196 | 5.196 | 5.196 | 1,869 |
| 2022-05-05 | 5.520 | 5.550 | 5.406 | 5.420 | 5.420 | 13,131 |
| 2022-05-04 | 5.200 | 5.294 | 5.200 | 5.258 | 5.258 | 14,100 |
| 2022-05-03 | 5.580 | 5.600 | 5.550 | 5.550 | 5.550 | 2,870 |
| 2022-05-02 | 5.600 | 5.650 | 5.596 | 5.596 | 5.596 | 1,300 |
| 2022-04-29 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 100 |
| 2022-04-28 | 5.690 | 5.744 | 5.678 | 5.678 | 5.678 | 2,605 |
| 2022-04-27 | 5.880 | 5.880 | 5.816 | 5.816 | 5.816 | 1,030 |
| 2022-04-26 | 5.850 | 5.878 | 5.800 | 5.800 | 5.800 | 2,915 |
| 2022-04-25 | 5.998 | 5.998 | 5.752 | 5.782 | 5.782 | 6,391 |
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.