Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.254	2.366	2.210	2.250	2.250	115,588
2026-02-04	2.290	2.330	2.290	2.306	2.306	41,838
2026-02-03	2.310	2.386	2.310	2.386	2.386	69,425
2026-02-02	2.340	2.340	2.280	2.300	2.300	172,428
2026-01-30	2.404	2.436	2.360	2.360	2.360	108,129
2026-01-29	2.474	2.476	2.364	2.448	2.448	52,795
2026-01-28	2.552	2.560	2.500	2.508	2.508	37,415
2026-01-27	2.566	2.608	2.566	2.598	2.598	13,170
2026-01-26	2.626	2.636	2.576	2.594	2.594	64,362
2026-01-23	2.668	2.668	2.612	2.616	2.616	28,676
2026-01-22	2.700	2.700	2.644	2.644	2.644	75,020
2026-01-21	2.656	2.680	2.590	2.660	2.660	127,643
2026-01-20	2.400	2.458	2.364	2.458	2.458	77,693
2026-01-19	2.510	2.510	2.424	2.456	2.456	141,527
2026-01-16	2.554	2.592	2.546	2.546	2.546	17,308
2026-01-15	2.630	2.630	2.542	2.546	2.546	71,899
2026-01-14	2.606	2.664	2.600	2.600	2.600	52,066
2026-01-13	2.690	2.698	2.654	2.694	2.694	25,002
2026-01-12	2.654	2.690	2.644	2.690	2.690	15,353
2026-01-09	2.638	2.668	2.602	2.624	2.624	74,491
2026-01-08	2.710	2.750	2.682	2.724	2.724	39,169
2026-01-07	2.856	2.856	2.732	2.764	2.764	153,175
2026-01-06	2.732	2.928	2.730	2.906	2.906	296,477
2026-01-05	2.644	2.650	2.596	2.596	2.596	27,163
2026-01-02	2.552	2.590	2.550	2.564	2.564	113,520
2025-12-30	2.572	2.582	2.500	2.500	2.500	94,946
2025-12-29	2.598	2.708	2.550	2.708	2.708	251,387
2025-12-23	2.394	2.476	2.392	2.462	2.462	171,058
2025-12-22	2.286	2.352	2.282	2.326	2.326	154,754
2025-12-19	2.194	2.266	2.164	2.232	2.232	160,569
2025-12-18	2.180	2.228	2.180	2.200	2.200	103,736
2025-12-17	2.286	2.306	2.210	2.210	2.210	99,068
2025-12-16	2.144	2.160	2.124	2.136	2.136	109,881
2025-12-15	2.204	2.224	2.172	2.192	2.192	283,639
2025-12-12	2.280	2.378	2.254	2.340	2.340	368,724
2025-12-11	2.240	2.266	2.230	2.236	2.236	176,864
2025-12-10	2.294	2.310	2.276	2.300	2.300	298,444
2025-12-09	2.338	2.338	2.270	2.296	2.296	274,956
2025-12-08	2.470	2.470	2.352	2.398	2.398	725,956
2025-12-05	2.568	2.568	2.504	2.542	2.542	303,574
2025-12-04	2.590	2.590	2.454	2.494	2.494	1,560,870
2025-12-03	2.301	2.507	2.120	2.427	2.427	1,848,704
2025-12-02	2.831	2.882	2.786	2.847	2.847	18,527
2025-12-01	2.917	2.917	2.811	2.811	2.811	42,925
2025-11-28	2.888	2.942	2.831	2.840	2.840	24,767
2025-11-27	2.867	2.945	2.855	2.888	2.888	19,094
2025-11-26	2.808	2.908	2.795	2.908	2.908	18,087
2025-11-25	3.252	3.410	3.252	3.288	3.288	15,601
2025-11-24	3.180	3.316	3.150	3.182	3.182	24,589
2025-11-21	3.190	3.194	3.100	3.168	3.168	85,894
2025-11-20	3.656	3.656	3.462	3.470	3.470	23,433
2025-11-19	3.490	3.494	3.444	3.456	3.456	28,314
2025-11-18	3.564	3.628	3.562	3.622	3.622	20,300
2025-11-17	3.730	3.810	3.712	3.760	3.760	37,914
2025-11-14	3.788	3.788	3.428	3.540	3.540	49,764
2025-11-13	3.742	3.780	3.684	3.688	3.688	29,950
2025-11-12	3.688	3.692	3.630	3.692	3.692	4,567
2025-11-11	3.732	3.798	3.710	3.778	3.778	35,543
2025-11-10	3.794	3.830	3.640	3.642	3.642	78,987
2025-11-07	3.548	3.580	3.458	3.504	3.504	90,183

← NewerPage 4 of 22 · 1,267 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.