Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 6.100 | 6.260 | 6.010 | 6.050 | 6.050 | 15,605 |
| 2022-04-21 | 6.360 | 6.360 | 6.240 | 6.240 | 6.240 | 1,401 |
| 2022-04-20 | 6.300 | 6.326 | 6.300 | 6.326 | 6.326 | 1,600 |
| 2022-04-19 | 6.280 | 6.300 | 6.276 | 6.276 | 6.276 | 3,600 |
| 2022-04-14 | 6.186 | 6.220 | 6.186 | 6.214 | 6.214 | 5,907 |
| 2022-04-13 | 6.250 | 6.340 | 6.212 | 6.232 | 6.232 | 7,730 |
| 2022-04-12 | 6.150 | 6.150 | 6.050 | 6.136 | 6.136 | 2,930 |
| 2022-04-11 | 6.260 | 6.278 | 6.200 | 6.242 | 6.242 | 9,296 |
| 2022-04-08 | 6.590 | 6.590 | 6.548 | 6.572 | 6.572 | 2,100 |
| 2022-04-07 | 6.600 | 6.686 | 6.600 | 6.642 | 6.642 | 3,660 |
| 2022-04-06 | 7.050 | 7.070 | 6.986 | 6.986 | 6.986 | 9,495 |
| 2022-04-05 | 7.090 | 7.240 | 7.002 | 7.228 | 7.228 | 5,560 |
| 2022-04-04 | 7.250 | 7.250 | 7.226 | 7.226 | 7.226 | 160 |
| 2022-04-01 | 7.200 | 7.250 | 7.104 | 7.176 | 7.176 | 5,657 |
| 2022-03-31 | 6.830 | 6.830 | 6.750 | 6.820 | 6.820 | 2,850 |
| 2022-03-30 | 6.650 | 6.700 | 6.620 | 6.680 | 6.680 | 13,745 |
| 2022-03-29 | 6.760 | 6.760 | 6.570 | 6.720 | 6.720 | 14,670 |
| 2022-03-28 | 6.800 | 6.800 | 6.730 | 6.730 | 6.730 | 3,155 |
| 2022-03-25 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 545 |
| 2022-03-24 | 7.290 | 7.290 | 7.250 | 7.280 | 7.280 | 9,075 |
| 2022-03-23 | 7.130 | 7.230 | 7.130 | 7.210 | 7.210 | 10,678 |
| 2022-03-22 | 6.980 | 6.980 | 6.930 | 6.960 | 6.960 | 1,845 |
| 2022-03-21 | 6.980 | 7.020 | 6.910 | 7.010 | 7.010 | 17,084 |
| 2022-03-18 | 6.650 | 6.670 | 6.610 | 6.670 | 6.670 | 4,472 |
| 2022-03-17 | 6.340 | 6.340 | 6.220 | 6.300 | 6.300 | 4,025 |
| 2022-03-16 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 920 |
| 2022-03-15 | 5.850 | 5.890 | 5.850 | 5.890 | 5.890 | 2,000 |
| 2022-03-14 | 6.210 | 6.210 | 6.070 | 6.100 | 6.100 | 2,005 |
| 2022-03-11 | 6.330 | 6.350 | 6.250 | 6.330 | 6.330 | 8,605 |
| 2022-03-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 460 |
| 2022-03-09 | 5.980 | 6.000 | 5.970 | 5.990 | 5.990 | 2,274 |
| 2022-03-08 | 5.530 | 5.640 | 5.530 | 5.620 | 5.620 | 2,634 |
| 2022-03-07 | 5.850 | 5.850 | 5.760 | 5.820 | 5.820 | 11,260 |
| 2022-03-04 | 6.080 | 6.080 | 5.940 | 5.990 | 5.990 | 13,863 |
| 2022-03-03 | 6.320 | 6.320 | 6.270 | 6.290 | 6.290 | 3,521 |
| 2022-03-02 | 6.080 | 6.080 | 6.000 | 6.050 | 6.050 | 1,817 |
| 2022-03-01 | 5.950 | 5.950 | 5.850 | 5.920 | 5.920 | 7,170 |
| 2022-02-28 | 5.540 | 5.540 | 5.520 | 5.520 | 5.520 | 355 |
| 2022-02-25 | 5.660 | 5.660 | 5.550 | 5.590 | 5.590 | 10,810 |
| 2022-02-24 | 5.080 | 5.300 | 5.080 | 5.190 | 5.190 | 5,303 |
| 2022-02-23 | 5.830 | 5.830 | 5.750 | 5.750 | 5.750 | 262 |
| 2022-02-22 | 5.160 | 5.310 | 5.060 | 5.260 | 5.260 | 15,870 |
| 2022-02-21 | 5.670 | 5.690 | 5.610 | 5.610 | 5.610 | 1,400 |
| 2022-02-18 | 5.800 | 5.800 | 5.620 | 5.680 | 5.680 | 2,275 |
| 2022-02-17 | 5.970 | 5.990 | 5.830 | 5.830 | 5.830 | 29,484 |
| 2022-02-16 | 6.030 | 6.050 | 5.910 | 5.960 | 5.960 | 15,464 |
| 2022-02-15 | 5.650 | 5.870 | 5.500 | 5.790 | 5.790 | 15,187 |
| 2022-02-14 | 5.630 | 5.630 | 5.400 | 5.530 | 5.530 | 12,350 |
| 2022-02-11 | 5.970 | 6.010 | 5.880 | 6.010 | 6.010 | 3,630 |
| 2022-02-10 | 6.050 | 6.200 | 6.050 | 6.120 | 6.120 | 6,700 |
| 2022-02-09 | 6.140 | 6.250 | 6.100 | 6.250 | 6.250 | 17,550 |
| 2022-02-08 | 5.630 | 5.720 | 5.620 | 5.660 | 5.660 | 5,053 |
| 2022-02-07 | 5.640 | 5.710 | 5.550 | 5.710 | 5.710 | 15,746 |
| 2022-02-04 | 5.660 | 5.760 | 5.610 | 5.700 | 5.700 | 7,810 |
| 2022-02-03 | 5.760 | 5.780 | 5.620 | 5.720 | 5.720 | 5,895 |
| 2022-02-02 | 6.030 | 6.140 | 6.020 | 6.120 | 6.120 | 6,455 |
| 2022-02-01 | 5.890 | 5.890 | 5.800 | 5.830 | 5.830 | 1,209 |
| 2022-01-31 | 5.790 | 5.970 | 5.750 | 5.940 | 5.940 | 37,142 |
| 2022-01-28 | 5.640 | 5.640 | 5.520 | 5.600 | 5.600 | 4,820 |
| 2022-01-27 | 5.400 | 5.480 | 5.310 | 5.480 | 5.480 | 25,841 |
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.