Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	5.550	5.790	5.550	5.700	5.700	10,165
2022-01-25	5.350	5.550	5.320	5.550	5.550	9,030
2022-01-24	5.950	5.950	5.040	5.500	5.500	34,136
2022-01-21	6.120	6.240	6.020	6.070	6.070	20,441
2022-01-20	6.300	6.580	6.300	6.510	6.510	15,410
2022-01-19	6.250	6.380	6.230	6.290	6.290	11,564
2022-01-18	6.200	6.230	6.150	6.220	6.220	5,730
2022-01-17	6.280	6.280	6.200	6.240	6.240	6,658
2022-01-14	6.420	6.420	6.320	6.370	6.370	3,730
2022-01-13	6.430	6.450	6.360	6.450	6.450	10,821
2022-01-12	6.500	6.540	6.450	6.540	6.540	13,086
2022-01-11	6.460	6.580	6.430	6.550	6.550	21,340
2022-01-10	6.400	6.590	6.400	6.590	6.590	20,594
2022-01-07	6.400	6.400	6.300	6.300	6.300	8,988
2022-01-06	6.440	6.540	6.400	6.520	6.520	35,241
2022-01-05	6.640	6.800	6.500	6.780	6.780	75,111
2022-01-04	6.900	7.290	6.900	7.290	7.290	29,451
2022-01-03	6.700	6.980	6.700	6.840	6.840	10,595
2021-12-30	6.690	6.770	6.630	6.770	6.770	4,098
2021-12-29	6.730	6.850	6.700	6.750	6.750	29,477
2021-12-28	6.700	6.860	6.700	6.800	6.800	10,881
2021-12-27	6.690	6.910	6.620	6.890	6.890	20,864
2021-12-23	6.760	6.820	6.610	6.820	6.820	6,804
2021-12-22	6.810	6.890	6.710	6.890	6.890	6,201
2021-12-21	6.710	6.990	6.700	6.990	6.990	9,110
2021-12-20	7.190	7.190	6.860	7.100	7.100	12,628
2021-12-17	7.560	7.690	7.480	7.490	7.490	7,255
2021-12-16	7.450	7.670	7.450	7.590	7.590	9,977
2021-12-15	7.280	7.300	7.120	7.240	7.240	12,843
2021-12-14	7.750	7.750	7.560	7.630	7.630	12,547
2021-12-13	7.800	7.800	7.280	7.530	7.530	63,313
2021-12-10	7.500	7.810	7.460	7.720	7.720	150,025
2021-12-09	7.220	7.480	7.050	7.360	7.360	59,134
2021-12-07	5.990	6.280	5.990	6.280	6.280	26,070
2021-12-06	5.800	5.980	5.600	5.830	5.830	45,908
2021-12-03	6.340	6.400	6.150	6.390	6.390	19,709
2021-12-02	6.550	6.560	6.450	6.560	6.560	13,209
2021-12-01	6.700	6.880	6.700	6.800	6.800	15,005
2021-11-30	7.000	7.090	6.800	6.870	6.870	36,324
2021-11-29	6.550	7.310	6.550	7.170	7.170	99,192
2021-11-26	6.540	6.560	6.350	6.350	6.350	10,020
2021-11-25	6.800	6.950	6.800	6.900	6.900	11,172
2021-11-24	6.680	6.680	6.500	6.500	6.500	10,292
2021-11-23	6.700	6.750	6.610	6.720	6.720	17,786
2021-11-22	6.910	7.100	6.860	7.090	7.090	22,286
2021-11-19	6.280	6.310	6.210	6.290	6.290	24,531
2021-11-18	6.720	6.720	6.230	6.260	6.260	61,613
2021-11-17	6.780	6.800	6.700	6.740	6.740	8,632
2021-11-16	6.750	6.900	6.750	6.890	6.890	2,864
2021-11-15	6.840	6.890	6.650	6.710	6.710	32,919
2021-11-12	6.830	6.870	6.800	6.870	6.870	26,112
2021-11-11	6.890	7.040	6.780	7.030	7.030	15,340
2021-11-10	6.580	6.840	6.550	6.840	6.840	54,634
2021-11-09	7.180	7.180	7.060	7.140	7.140	33,094
2021-11-08	7.190	7.340	7.110	7.340	7.340	49,312
2021-11-05	8.020	8.130	7.900	7.960	7.960	15,290
2021-11-04	8.220	8.360	8.020	8.070	8.070	23,246
2021-11-03	7.580	7.820	7.500	7.720	7.720	18,021
2021-11-02	7.150	7.230	6.960	7.220	7.220	83,826
2021-11-01	7.850	7.900	7.610	7.850	7.850	16,194

← NewerPage 21 of 22 · 1,265 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.