Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.102	2.140	2.100	2.110	2.110	61,189
2025-08-12	2.100	2.134	2.086	2.134	2.134	26,665
2025-08-11	2.222	2.250	2.150	2.164	2.164	43,087
2025-08-08	2.100	2.106	2.080	2.092	2.092	16,646
2025-08-07	2.094	2.098	2.080	2.098	2.098	6,726
2025-08-06	2.124	2.188	2.124	2.138	2.138	1,677
2025-08-05	2.198	2.200	2.160	2.196	2.196	9,396
2025-08-04	2.134	2.198	2.134	2.160	2.160	4,985
2025-08-01	2.124	2.156	2.072	2.076	2.076	24,999
2025-07-31	2.094	2.122	2.070	2.122	2.122	40,117
2025-07-30	2.232	2.268	2.200	2.200	2.200	62,770
2025-07-29	2.302	2.302	2.230	2.250	2.250	53,606
2025-07-28	2.330	2.358	2.282	2.286	2.286	51,232
2025-07-25	2.420	2.488	2.412	2.458	2.458	31,681
2025-07-24	2.384	2.460	2.384	2.450	2.450	31,770
2025-07-23	2.348	2.354	2.302	2.322	2.322	22,931
2025-07-22	2.202	2.450	2.192	2.420	2.420	158,515
2025-07-21	2.202	2.214	2.172	2.206	2.206	41,598
2025-07-18	2.014	2.066	2.014	2.066	2.066	15,475
2025-07-17	2.010	2.054	2.010	2.036	2.036	25,270
2025-07-16	2.010	2.014	2.000	2.000	2.000	36,656
2025-07-15	2.010	2.040	2.000	2.024	2.024	89,774
2025-07-14	2.050	2.066	2.040	2.054	2.054	16,478
2025-07-11	2.078	2.090	2.034	2.066	2.066	107,070
2025-07-10	2.204	2.300	2.072	2.118	2.118	164,004
2025-07-09	2.216	2.270	2.172	2.240	2.240	29,618
2025-07-08	2.044	2.146	2.044	2.122	2.122	7,877
2025-07-07	2.096	2.114	2.080	2.090	2.090	11,081
2025-07-04	2.100	2.116	2.074	2.084	2.084	1,955
2025-07-03	2.110	2.168	2.094	2.142	2.142	6,604
2025-07-02	2.050	2.086	2.042	2.066	2.066	5,724
2025-07-01	2.030	2.052	2.000	2.052	2.052	38,788
2025-06-30	2.054	2.054	2.028	2.054	2.054	22,002
2025-06-27	2.142	2.142	2.068	2.074	2.074	60,125
2025-06-26	2.136	2.150	2.090	2.126	2.126	54,846
2025-06-25	2.030	2.078	2.012	2.078	2.078	45,216
2025-06-24	2.058	2.102	2.058	2.102	2.102	35,578
2025-06-23	1.983	1.998	1.977	1.987	1.987	18,878
2025-06-20	1.999	2.020	1.999	2.014	2.014	9,732
2025-06-19	2.016	2.048	1.995	1.995	1.995	41,155
2025-06-18	2.072	2.080	2.048	2.080	2.080	12,009
2025-06-17	2.170	2.178	2.150	2.160	2.160	3,871
2025-06-16	2.156	2.208	2.156	2.190	2.190	8,320
2025-06-13	2.160	2.212	2.120	2.206	2.206	72,880
2025-06-12	2.228	2.314	2.224	2.266	2.266	39,711
2025-06-11	2.426	2.426	2.372	2.386	2.386	7,011
2025-06-10	2.450	2.490	2.444	2.444	2.444	14,214
2025-06-09	2.424	2.448	2.418	2.426	2.426	2,681
2025-06-06	2.424	2.452	2.388	2.422	2.422	9,462
2025-06-05	2.340	2.374	2.328	2.332	2.332	19,728
2025-06-04	2.212	2.230	2.190	2.226	2.226	11,415
2025-06-03	2.170	2.212	2.138	2.194	2.194	4,550
2025-06-02	2.184	2.206	2.082	2.132	2.132	42,414
2025-05-30	2.326	2.334	2.260	2.294	2.294	11,343
2025-05-29	2.314	2.332	2.314	2.332	2.332	5,019
2025-05-28	2.352	2.356	2.314	2.322	2.322	16,711
2025-05-27	2.368	2.466	2.328	2.368	2.368	7,298
2025-05-26	2.384	2.412	2.324	2.412	2.412	9,002
2025-05-23	2.466	2.484	2.320	2.432	2.432	18,863
2025-05-22	2.386	2.450	2.380	2.414	2.414	8,327

← NewerPage 6 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.