Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.450	2.470	2.380	2.428	2.428	11,007
2025-05-20	2.454	2.486	2.452	2.486	2.486	1,024
2025-05-19	2.458	2.566	2.458	2.530	2.530	22,724
2025-05-16	2.594	2.648	2.550	2.648	2.648	16,785
2025-05-15	2.576	2.586	2.474	2.474	2.474	44,466
2025-05-14	2.596	2.636	2.580	2.622	2.622	3,550
2025-05-13	2.660	2.660	2.592	2.630	2.630	11,143
2025-05-12	2.682	2.708	2.604	2.608	2.608	7,412
2025-05-09	2.576	2.636	2.542	2.584	2.584	15,114
2025-05-08	2.668	2.668	2.560	2.576	2.576	12,808
2025-05-07	2.642	2.678	2.606	2.606	2.606	4,578
2025-05-06	2.614	2.614	2.586	2.586	2.586	3,915
2025-05-05	2.610	2.656	2.610	2.628	2.628	29,017
2025-05-02	2.630	2.690	2.540	2.690	2.690	18,232
2025-04-30	2.690	2.690	2.658	2.670	2.670	1,322
2025-04-29	2.652	2.722	2.644	2.698	2.698	11,143
2025-04-28	2.586	2.620	2.536	2.620	2.620	55,719
2025-04-25	2.602	2.602	2.556	2.578	2.578	2,610
2025-04-24	2.668	2.710	2.520	2.626	2.626	11,532
2025-04-23	2.612	2.642	2.538	2.554	2.554	37,168
2025-04-22	2.446	2.478	2.402	2.476	2.476	15,624
2025-04-17	2.542	2.542	2.354	2.408	2.408	15,212
2025-04-16	2.386	2.460	2.386	2.458	2.458	28,159
2025-04-15	2.552	2.552	2.508	2.520	2.520	12,751
2025-04-14	2.428	2.568	2.426	2.548	2.548	28,316
2025-04-11	2.430	2.430	2.370	2.382	2.382	6,922
2025-04-10	2.500	2.500	2.328	2.368	2.368	37,192
2025-04-09	2.158	2.290	2.158	2.242	2.242	63,570
2025-04-08	2.418	2.518	2.418	2.496	2.496	24,725
2025-04-07	2.196	2.280	1.900	2.280	2.280	48,191
2025-04-04	2.368	2.388	2.124	2.296	2.296	72,750
2025-04-03	2.578	2.590	2.520	2.528	2.528	23,365
2025-04-02	2.826	2.848	2.760	2.786	2.786	31,746
2025-04-01	3.010	3.058	3.000	3.010	3.010	4,705
2025-03-31	2.942	3.058	2.942	3.026	3.026	24,428
2025-03-28	3.012	3.012	2.834	2.834	2.834	9,098
2025-03-27	2.862	3.100	2.862	3.100	3.100	125,170
2025-03-26	3.236	3.258	2.914	2.914	2.914	129,617
2025-03-25	2.858	3.002	2.858	2.992	2.992	110,484
2025-03-24	2.798	2.824	2.740	2.786	2.786	35,250
2025-03-21	3.056	3.150	3.052	3.102	3.102	50,934
2025-03-20	2.856	2.940	2.856	2.918	2.918	28,058
2025-03-19	2.710	2.796	2.694	2.772	2.772	25,953
2025-03-18	2.632	2.632	2.536	2.606	2.606	30,770
2025-03-17	2.586	2.606	2.500	2.532	2.532	23,989
2025-03-14	2.494	2.512	2.314	2.416	2.416	24,078
2025-03-13	2.520	2.626	2.520	2.624	2.624	6,828
2025-03-12	2.494	2.494	2.408	2.474	2.474	6,456
2025-03-11	2.434	2.434	2.358	2.376	2.376	6,936
2025-03-10	2.300	2.356	2.280	2.328	2.328	6,780
2025-03-07	2.380	2.396	2.276	2.344	2.344	36,863
2025-03-06	2.362	2.398	2.320	2.366	2.366	21,543
2025-03-05	2.502	2.552	2.432	2.446	2.446	22,720
2025-03-04	2.264	2.328	2.262	2.264	2.264	15,550
2025-03-03	2.366	2.366	2.282	2.314	2.314	12,353
2025-02-28	2.354	2.354	2.246	2.300	2.300	35,135
2025-02-27	2.406	2.476	2.402	2.450	2.450	9,422
2025-02-26	2.400	2.518	2.400	2.518	2.518	12,544
2025-02-25	2.460	2.460	2.348	2.348	2.348	26,027
2025-02-24	2.502	2.532	2.452	2.480	2.480	26,675

← NewerPage 7 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.