Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.620	1.659	1.620	1.635	1.635	110,059
2026-07-24	1.617	1.625	1.608	1.608	1.608	101,627
2026-07-23	1.670	1.688	1.639	1.660	1.660	66,135
2026-07-22	1.615	1.637	1.615	1.637	1.637	28,816
2026-07-21	1.626	1.634	1.609	1.624	1.624	43,680
2026-07-20	1.670	1.673	1.655	1.664	1.664	26,335
2026-07-17	1.666	1.680	1.660	1.680	1.680	69,396
2026-07-16	1.709	1.729	1.700	1.725	1.725	32,831
2026-07-15	1.754	1.754	1.724	1.743	1.743	61,455
2026-07-14	1.680	1.725	1.672	1.725	1.725	51,545
2026-07-13	1.687	1.730	1.681	1.720	1.720	142,206
2026-07-10	1.760	1.770	1.751	1.765	1.765	45,408
2026-07-09	1.770	1.780	1.756	1.780	1.780	76,939
2026-07-08	1.820	1.820	1.760	1.768	1.768	174,158
2026-07-07	1.847	1.850	1.810	1.810	1.810	47,345
2026-07-06	1.868	1.880	1.856	1.860	1.860	44,457
2026-07-03	1.861	1.870	1.857	1.859	1.859	34,097
2026-07-02	1.866	1.892	1.860	1.892	1.892	47,345
2026-07-01	1.900	1.932	1.880	1.925	1.925	62,447
2026-06-30	1.850	1.860	1.812	1.852	1.852	62,492
2026-06-29	1.850	1.854	1.815	1.829	1.829	42,591
2026-06-26	1.850	1.876	1.841	1.860	1.860	98,375
2026-06-25	1.928	1.966	1.904	1.904	1.904	95,005
2026-06-24	1.980	1.994	1.974	1.994	1.994	41,333
2026-06-23	1.980	1.984	1.942	1.961	1.961	37,851
2026-06-22	2.112	2.112	2.016	2.032	2.032	7,816
2026-06-19	2.020	2.068	2.020	2.064	2.064	44,611
2026-06-18	2.060	2.062	2.050	2.062	2.062	28,032
2026-06-17	2.100	2.114	2.100	2.106	2.106	25,121
2026-06-16	2.148	2.148	2.134	2.134	2.134	13,186
2026-06-15	2.196	2.196	2.110	2.138	2.138	14,080
2026-06-12	2.002	2.040	2.002	2.016	2.016	32,020
2026-06-11	1.990	2.020	1.980	1.987	1.987	44,436
2026-06-10	1.949	1.950	1.904	1.940	1.940	209,180
2026-06-09	2.026	2.044	1.980	1.988	1.988	187,029
2026-06-08	2.144	2.158	2.106	2.114	2.114	58,547
2026-06-05	2.138	2.216	2.064	2.092	2.092	277,453
2026-06-04	2.222	2.250	2.182	2.240	2.240	184,117
2026-06-03	2.402	2.412	2.380	2.380	2.380	44,120
2026-06-02	2.492	2.492	2.454	2.476	2.476	93,436
2026-06-01	2.490	2.518	2.420	2.496	2.496	227,864
2026-05-29	2.410	2.410	2.308	2.388	2.388	249,593
2026-05-28	2.212	2.234	2.212	2.222	2.222	57,041
2026-05-27	2.226	2.242	2.182	2.190	2.190	40,995
2026-05-26	2.218	2.218	2.196	2.204	2.204	4,660
2026-05-25	2.186	2.216	2.162	2.204	2.204	101,835
2026-05-22	2.176	2.180	2.148	2.166	2.166	15,171
2026-05-21	2.130	2.194	2.130	2.192	2.192	69,465
2026-05-20	2.100	2.120	2.062	2.110	2.110	227,454
2026-05-19	2.156	2.160	2.100	2.114	2.114	203,506
2026-05-18	2.176	2.240	2.176	2.238	2.238	78,362
2026-05-15	2.310	2.310	2.242	2.258	2.258	77,659
2026-05-14	2.294	2.310	2.294	2.310	2.310	10,037
2026-05-13	2.322	2.330	2.298	2.312	2.312	10,417
2026-05-12	2.356	2.356	2.334	2.340	2.340	26,215
2026-05-11	2.312	2.328	2.308	2.328	2.328	8,999
2026-05-08	2.296	2.324	2.286	2.320	2.320	20,701
2026-05-07	2.376	2.380	2.330	2.362	2.362	42,250
2026-05-06	2.306	2.368	2.306	2.350	2.350	27,336
2026-05-05	2.280	2.280	2.250	2.278	2.278	72,323

← NewerPage 2 of 5 · 253 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.