Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.384	2.384	2.322	2.338	2.338	46,133
2026-04-30	2.360	2.384	2.330	2.354	2.354	77,558
2026-04-29	2.418	2.418	2.370	2.374	2.374	88,144
2026-04-28	2.378	2.408	2.366	2.372	2.372	124,958
2026-04-27	2.294	2.372	2.294	2.312	2.312	216,687
2026-04-24	2.228	2.240	2.194	2.210	2.210	138,434
2026-04-23	2.210	2.216	2.158	2.196	2.196	123,259
2026-04-22	2.258	2.282	2.238	2.252	2.252	55,595
2026-04-21	2.290	2.300	2.262	2.284	2.284	113,116
2026-04-20	2.120	2.238	2.120	2.216	2.216	302,561
2026-04-17	2.148	2.188	2.116	2.116	2.116	38,849
2026-04-16	2.110	2.136	2.100	2.124	2.124	36,017
2026-04-15	2.100	2.114	2.070	2.100	2.100	159,715
2026-04-14	2.164	2.174	2.148	2.154	2.154	54,274
2026-04-13	2.226	2.238	2.208	2.210	2.210	37,847
2026-04-10	2.228	2.266	2.212	2.230	2.230	163,984
2026-04-09	2.236	2.252	2.212	2.222	2.222	171,764
2026-04-08	2.262	2.262	2.178	2.206	2.206	207,488
2026-04-07	2.058	2.080	2.054	2.066	2.066	16,772
2026-04-02	1.998	2.032	1.960	1.994	1.994	19,560
2026-04-01	2.022	2.060	2.022	2.040	2.040	34,425
2026-03-31	1.940	1.940	1.906	1.918	1.918	44,392
2026-03-30	1.972	2.000	1.967	1.967	1.967	90,701
2026-03-27	1.940	1.989	1.940	1.969	1.969	113,768
2026-03-26	1.926	1.936	1.887	1.887	1.887	127,425
2026-03-25	2.036	2.060	2.000	2.000	2.000	114,596
2026-03-24	1.811	1.831	1.781	1.781	1.781	103,850
2026-03-23	1.787	1.903	1.761	1.847	1.847	98,919
2026-03-20	1.846	1.880	1.827	1.827	1.827	84,421
2026-03-19	1.859	1.869	1.800	1.801	1.801	162,851
2026-03-18	1.892	1.932	1.890	1.890	1.890	75,358
2026-03-17	1.910	1.927	1.910	1.913	1.913	199,749
2026-03-16	1.977	2.010	1.954	1.961	1.961	172,607
2026-03-13	2.072	2.104	2.054	2.056	2.056	78,814
2026-03-12	2.086	2.110	2.028	2.052	2.052	120,837
2026-03-11	2.180	2.180	2.150	2.150	2.150	55,470
2026-03-10	2.164	2.216	2.164	2.192	2.192	51,505
2026-03-09	2.118	2.160	2.114	2.114	2.114	34,367
2026-03-06	2.224	2.256	2.112	2.114	2.114	53,323
2026-03-05	2.170	2.208	2.140	2.180	2.180	48,303
2026-03-04	2.128	2.200	2.128	2.184	2.184	58,145
2026-03-03	2.242	2.242	2.150	2.152	2.152	46,801
2026-03-02	2.222	2.284	2.220	2.242	2.242	82,414
2026-02-27	2.302	2.320	2.260	2.318	2.318	70,036
2026-02-26	2.418	2.434	2.380	2.380	2.380	28,817
2026-02-25	2.384	2.476	2.358	2.474	2.474	116,820
2026-02-24	2.358	2.390	2.348	2.374	2.374	30,956
2026-02-23	2.270	2.350	2.270	2.328	2.328	34,383
2026-02-20	2.260	2.268	2.222	2.222	2.222	74,581
2026-02-19	2.342	2.346	2.300	2.330	2.330	87,288
2026-02-18	2.254	2.282	2.250	2.276	2.276	77,927
2026-02-17	2.194	2.210	2.160	2.170	2.170	34,644
2026-02-16	2.160	2.208	2.150	2.192	2.192	66,330
2026-02-13	2.148	2.182	2.148	2.178	2.178	60,197
2026-02-12	2.234	2.254	2.212	2.214	2.214	62,910
2026-02-11	2.216	2.270	2.216	2.248	2.248	31,692
2026-02-10	2.278	2.278	2.234	2.236	2.236	33,552
2026-02-09	2.278	2.310	2.270	2.290	2.290	68,129
2026-02-06	2.136	2.250	2.120	2.242	2.242	118,368
2026-02-05	2.254	2.366	2.210	2.250	2.250	115,588

← NewerPage 3 of 22 · 1,266 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.