Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.572 | 3.586 | 3.524 | 3.526 | 3.526 | 17,024 |
| 2025-11-04 | 3.744 | 3.744 | 3.552 | 3.612 | 3.612 | 48,025 |
| 2025-11-03 | 3.820 | 3.834 | 3.632 | 3.642 | 3.642 | 84,674 |
| 2025-10-31 | 3.700 | 3.770 | 3.684 | 3.730 | 3.730 | 69,883 |
| 2025-10-30 | 3.462 | 3.560 | 3.462 | 3.530 | 3.530 | 42,057 |
| 2025-10-29 | 3.286 | 3.394 | 3.286 | 3.360 | 3.360 | 38,772 |
| 2025-10-28 | 3.180 | 3.338 | 3.150 | 3.290 | 3.290 | 121,592 |
| 2025-10-27 | 3.632 | 3.632 | 3.534 | 3.534 | 3.534 | 14,729 |
| 2025-10-24 | 3.630 | 3.630 | 3.510 | 3.544 | 3.544 | 6,118 |
| 2025-10-23 | 3.704 | 3.748 | 3.600 | 3.636 | 3.636 | 38,058 |
| 2025-10-22 | 3.794 | 3.794 | 3.622 | 3.688 | 3.688 | 89,053 |
| 2025-10-21 | 3.788 | 3.788 | 3.658 | 3.658 | 3.658 | 61,965 |
| 2025-10-20 | 3.698 | 3.840 | 3.640 | 3.720 | 3.720 | 73,938 |
| 2025-10-17 | 3.814 | 3.814 | 3.360 | 3.720 | 3.720 | 185,070 |
| 2025-10-16 | 3.878 | 3.938 | 3.860 | 3.902 | 3.902 | 137,715 |
| 2025-10-15 | 4.030 | 4.142 | 4.012 | 4.056 | 4.056 | 200,296 |
| 2025-10-14 | 3.690 | 3.796 | 3.624 | 3.740 | 3.740 | 257,441 |
| 2025-10-13 | 3.398 | 3.468 | 3.334 | 3.412 | 3.412 | 240,761 |
| 2025-10-10 | 3.596 | 3.740 | 3.510 | 3.696 | 3.696 | 322,330 |
| 2025-10-09 | 3.990 | 4.012 | 3.860 | 3.920 | 3.920 | 84,806 |
| 2025-10-08 | 3.946 | 4.028 | 3.750 | 3.906 | 3.906 | 147,538 |
| 2025-10-07 | 3.738 | 3.960 | 3.738 | 3.920 | 3.920 | 161,688 |
| 2025-10-06 | 3.614 | 3.652 | 3.590 | 3.620 | 3.620 | 90,409 |
| 2025-10-03 | 3.392 | 3.530 | 3.392 | 3.420 | 3.420 | 110,494 |
| 2025-10-02 | 3.208 | 3.354 | 3.204 | 3.292 | 3.292 | 47,891 |
| 2025-10-01 | 3.202 | 3.202 | 2.860 | 3.036 | 3.036 | 106,310 |
| 2025-09-30 | 3.360 | 3.400 | 3.202 | 3.202 | 3.202 | 139,031 |
| 2025-09-29 | 3.322 | 3.430 | 3.282 | 3.370 | 3.370 | 257,009 |
| 2025-09-26 | 3.062 | 3.146 | 2.992 | 3.090 | 3.090 | 184,717 |
| 2025-09-25 | 2.798 | 2.798 | 2.712 | 2.762 | 2.762 | 38,736 |
| 2025-09-24 | 2.808 | 2.846 | 2.760 | 2.774 | 2.774 | 27,004 |
| 2025-09-23 | 2.624 | 2.698 | 2.610 | 2.670 | 2.670 | 26,003 |
| 2025-09-22 | 2.664 | 2.664 | 2.520 | 2.574 | 2.574 | 33,090 |
| 2025-09-19 | 2.754 | 2.754 | 2.620 | 2.640 | 2.640 | 121,307 |
| 2025-09-18 | 2.568 | 2.940 | 2.568 | 2.846 | 2.846 | 296,347 |
| 2025-09-17 | 2.436 | 2.436 | 2.410 | 2.436 | 2.436 | 60,819 |
| 2025-09-16 | 2.354 | 2.354 | 2.326 | 2.326 | 2.326 | 36,530 |
| 2025-09-15 | 2.300 | 2.328 | 2.260 | 2.308 | 2.308 | 72,618 |
| 2025-09-12 | 2.156 | 2.174 | 2.114 | 2.174 | 2.174 | 6,215 |
| 2025-09-11 | 2.178 | 2.178 | 2.162 | 2.162 | 2.162 | 495 |
| 2025-09-10 | 2.184 | 2.204 | 2.160 | 2.194 | 2.194 | 44,452 |
| 2025-09-09 | 2.194 | 2.194 | 2.132 | 2.156 | 2.156 | 23,025 |
| 2025-09-08 | 2.280 | 2.294 | 2.260 | 2.268 | 2.268 | 8,920 |
| 2025-09-05 | 2.228 | 2.228 | 2.150 | 2.172 | 2.172 | 12,934 |
| 2025-09-04 | 2.102 | 2.120 | 2.092 | 2.092 | 2.092 | 24,389 |
| 2025-09-03 | 2.182 | 2.182 | 2.102 | 2.126 | 2.126 | 18,848 |
| 2025-09-02 | 2.196 | 2.196 | 2.160 | 2.170 | 2.170 | 20,405 |
| 2025-09-01 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 6,160 |
| 2025-08-29 | 2.294 | 2.398 | 2.210 | 2.222 | 2.222 | 39,433 |
| 2025-08-28 | 2.220 | 2.288 | 2.216 | 2.280 | 2.280 | 14,860 |
| 2025-08-27 | 2.226 | 2.226 | 2.168 | 2.176 | 2.176 | 13,970 |
| 2025-08-26 | 2.100 | 2.150 | 2.100 | 2.138 | 2.138 | 2,636 |
| 2025-08-25 | 2.098 | 2.110 | 2.082 | 2.102 | 2.102 | 4,354 |
| 2025-08-22 | 2.052 | 2.052 | 2.034 | 2.034 | 2.034 | 19,100 |
| 2025-08-21 | 2.034 | 2.048 | 2.008 | 2.032 | 2.032 | 46,611 |
| 2025-08-20 | 2.004 | 2.048 | 1.990 | 2.040 | 2.040 | 94,965 |
| 2025-08-19 | 2.096 | 2.142 | 2.084 | 2.122 | 2.122 | 75,617 |
| 2025-08-18 | 2.102 | 2.116 | 2.092 | 2.092 | 2.092 | 2,429 |
| 2025-08-15 | 2.108 | 2.110 | 2.060 | 2.070 | 2.070 | 16,331 |
| 2025-08-14 | 2.082 | 2.134 | 2.052 | 2.100 | 2.100 | 48,485 |
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.