Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.604 | 2.624 | 2.516 | 2.570 | 2.570 | 34,978 |
| 2025-02-20 | 2.632 | 2.684 | 2.590 | 2.608 | 2.608 | 7,287 |
| 2025-02-19 | 2.634 | 2.636 | 2.562 | 2.584 | 2.584 | 1,405 |
| 2025-02-18 | 2.610 | 2.650 | 2.568 | 2.612 | 2.612 | 21,959 |
| 2025-02-17 | 2.646 | 2.670 | 2.590 | 2.654 | 2.654 | 38,569 |
| 2025-02-14 | 2.494 | 2.510 | 2.436 | 2.454 | 2.454 | 27,377 |
| 2025-02-13 | 2.474 | 2.520 | 2.460 | 2.492 | 2.492 | 36,858 |
| 2025-02-12 | 2.476 | 2.490 | 2.410 | 2.410 | 2.410 | 39,066 |
| 2025-02-11 | 2.546 | 2.566 | 2.502 | 2.540 | 2.540 | 19,897 |
| 2025-02-10 | 2.580 | 2.648 | 2.580 | 2.600 | 2.600 | 22,550 |
| 2025-02-07 | 2.548 | 2.620 | 2.542 | 2.584 | 2.584 | 16,402 |
| 2025-02-06 | 2.526 | 2.584 | 2.506 | 2.534 | 2.534 | 18,480 |
| 2025-02-05 | 2.602 | 2.618 | 2.562 | 2.586 | 2.586 | 30,163 |
| 2025-02-04 | 2.572 | 2.572 | 2.502 | 2.524 | 2.524 | 12,058 |
| 2025-02-03 | 2.474 | 2.572 | 2.440 | 2.532 | 2.532 | 55,426 |
| 2025-01-31 | 2.752 | 2.752 | 2.678 | 2.704 | 2.704 | 22,124 |
| 2025-01-30 | 2.900 | 2.900 | 2.768 | 2.774 | 2.774 | 29,493 |
| 2025-01-29 | 2.970 | 2.978 | 2.900 | 2.900 | 2.900 | 18,182 |
| 2025-01-28 | 3.048 | 3.048 | 2.890 | 2.930 | 2.930 | 32,055 |
| 2025-01-27 | 3.148 | 3.198 | 3.130 | 3.166 | 3.166 | 13,000 |
| 2025-01-24 | 3.346 | 3.346 | 3.200 | 3.222 | 3.222 | 18,616 |
| 2025-01-23 | 3.314 | 3.348 | 3.256 | 3.302 | 3.302 | 11,375 |
| 2025-01-22 | 3.468 | 3.478 | 3.412 | 3.456 | 3.456 | 4,514 |
| 2025-01-21 | 3.404 | 3.456 | 3.356 | 3.414 | 3.414 | 10,881 |
| 2025-01-20 | 3.628 | 3.628 | 3.430 | 3.432 | 3.432 | 42,603 |
| 2025-01-17 | 3.644 | 3.698 | 3.600 | 3.642 | 3.642 | 36,594 |
| 2025-01-16 | 3.658 | 3.670 | 3.588 | 3.590 | 3.590 | 48,766 |
| 2025-01-15 | 3.758 | 3.790 | 3.680 | 3.696 | 3.696 | 32,225 |
| 2025-01-14 | 3.710 | 3.720 | 3.564 | 3.642 | 3.642 | 14,315 |
| 2025-01-13 | 3.764 | 3.828 | 3.652 | 3.652 | 3.652 | 50,130 |
| 2025-01-10 | 3.620 | 3.700 | 3.620 | 3.656 | 3.656 | 71,498 |
| 2025-01-09 | 3.564 | 3.630 | 3.540 | 3.620 | 3.620 | 50,125 |
| 2025-01-08 | 3.330 | 3.358 | 3.234 | 3.270 | 3.270 | 15,359 |
| 2025-01-07 | 3.296 | 3.296 | 3.232 | 3.234 | 3.234 | 8,437 |
| 2025-01-06 | 3.246 | 3.298 | 3.230 | 3.242 | 3.242 | 35,410 |
| 2025-01-03 | 3.326 | 3.376 | 3.324 | 3.354 | 3.354 | 31,870 |
| 2025-01-02 | 3.314 | 3.348 | 3.314 | 3.332 | 3.332 | 11,709 |
| 2024-12-30 | 3.356 | 3.370 | 3.260 | 3.336 | 3.336 | 21,811 |
| 2024-12-27 | 3.404 | 3.404 | 3.354 | 3.372 | 3.372 | 4,715 |
| 2024-12-23 | 3.392 | 3.450 | 3.372 | 3.372 | 3.372 | 41,102 |
| 2024-12-20 | 3.228 | 3.270 | 3.150 | 3.220 | 3.220 | 76,953 |
| 2024-12-19 | 3.446 | 3.454 | 3.400 | 3.448 | 3.448 | 35,561 |
| 2024-12-18 | 3.648 | 3.650 | 3.602 | 3.648 | 3.648 | 62,555 |
| 2024-12-17 | 3.528 | 3.528 | 3.370 | 3.458 | 3.458 | 112,369 |
| 2024-12-16 | 3.646 | 3.650 | 3.554 | 3.570 | 3.570 | 75,747 |
| 2024-12-13 | 3.700 | 3.740 | 3.644 | 3.698 | 3.698 | 293,218 |
| 2024-12-10 | 4.052 | 4.198 | 4.052 | 4.198 | 4.198 | 38,341 |
| 2024-12-09 | 4.008 | 4.050 | 3.910 | 3.960 | 3.960 | 73,245 |
| 2024-12-06 | 3.600 | 3.784 | 3.568 | 3.768 | 3.768 | 85,137 |
| 2024-12-05 | 3.710 | 3.714 | 3.604 | 3.632 | 3.632 | 81,943 |
| 2024-12-04 | 3.918 | 3.918 | 3.792 | 3.836 | 3.836 | 45,934 |
| 2024-12-03 | 3.904 | 3.980 | 3.904 | 3.970 | 3.970 | 18,503 |
| 2024-12-02 | 4.178 | 4.178 | 3.820 | 4.002 | 4.002 | 237,170 |
| 2024-11-29 | 4.488 | 4.490 | 4.270 | 4.300 | 4.300 | 88,992 |
| 2024-11-28 | 4.570 | 4.660 | 4.550 | 4.616 | 4.616 | 176,221 |
| 2024-11-27 | 4.328 | 4.360 | 4.256 | 4.350 | 4.350 | 150,268 |
| 2024-11-26 | 4.800 | 4.870 | 4.672 | 4.774 | 4.774 | 190,678 |
| 2024-11-25 | 4.908 | 5.110 | 4.906 | 5.070 | 5.070 | 186,807 |
| 2024-11-22 | 4.500 | 4.586 | 4.492 | 4.570 | 4.570 | 162,632 |
| 2024-11-21 | 4.166 | 4.260 | 4.150 | 4.242 | 4.242 | 97,461 |
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.