Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.166 | 4.260 | 4.150 | 4.242 | 4.242 | 97,461 |
| 2024-11-20 | 3.848 | 4.084 | 3.848 | 3.990 | 3.990 | 75,829 |
| 2024-11-19 | 3.920 | 3.920 | 3.822 | 3.860 | 3.860 | 33,874 |
| 2024-11-18 | 3.940 | 3.950 | 3.902 | 3.944 | 3.944 | 21,334 |
| 2024-11-15 | 3.864 | 3.864 | 3.764 | 3.796 | 3.796 | 52,508 |
| 2024-11-14 | 3.830 | 3.902 | 3.822 | 3.840 | 3.840 | 76,160 |
| 2024-11-13 | 3.826 | 3.850 | 3.440 | 3.522 | 3.522 | 151,877 |
| 2024-11-12 | 3.760 | 4.138 | 3.720 | 3.940 | 3.940 | 310,405 |
| 2024-11-11 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 96,419 |
| 2024-11-08 | 3.044 | 3.164 | 3.044 | 3.154 | 3.154 | 34,117 |
| 2024-11-07 | 2.916 | 2.956 | 2.900 | 2.956 | 2.956 | 14,262 |
| 2024-11-06 | 3.098 | 3.098 | 3.002 | 3.018 | 3.018 | 51,660 |
| 2024-11-05 | 3.014 | 3.030 | 2.988 | 2.988 | 2.988 | 4,081 |
| 2024-11-04 | 3.030 | 3.030 | 3.004 | 3.012 | 3.012 | 12,510 |
| 2024-11-01 | 3.078 | 3.110 | 3.030 | 3.072 | 3.072 | 19,343 |
| 2024-10-31 | 3.146 | 3.146 | 2.990 | 3.016 | 3.016 | 17,383 |
| 2024-10-30 | 3.156 | 3.156 | 3.108 | 3.130 | 3.130 | 14,757 |
| 2024-10-29 | 3.154 | 3.180 | 3.150 | 3.176 | 3.176 | 40,762 |
| 2024-10-28 | 3.004 | 3.040 | 2.990 | 3.026 | 3.026 | 35,787 |
| 2024-10-25 | 2.822 | 2.858 | 2.802 | 2.832 | 2.832 | 14,375 |
| 2024-10-24 | 2.946 | 2.950 | 2.872 | 2.934 | 2.934 | 7,607 |
| 2024-10-23 | 3.008 | 3.008 | 2.906 | 2.960 | 2.960 | 23,565 |
| 2024-10-22 | 2.978 | 2.978 | 2.892 | 2.932 | 2.932 | 9,481 |
| 2024-10-21 | 2.950 | 3.010 | 2.950 | 2.982 | 2.982 | 43,197 |
| 2024-10-18 | 2.904 | 2.986 | 2.904 | 2.950 | 2.950 | 5,331 |
| 2024-10-17 | 2.994 | 3.000 | 2.952 | 2.976 | 2.976 | 10,054 |
| 2024-10-16 | 3.002 | 3.026 | 2.982 | 2.982 | 2.982 | 40,235 |
| 2024-10-15 | 2.938 | 2.998 | 2.922 | 2.996 | 2.996 | 27,056 |
| 2024-10-14 | 2.902 | 2.910 | 2.870 | 2.870 | 2.870 | 15,159 |
| 2024-10-11 | 2.766 | 2.784 | 2.724 | 2.746 | 2.746 | 1,637 |
| 2024-10-10 | 2.736 | 2.750 | 2.736 | 2.750 | 2.750 | 1,461 |
| 2024-10-09 | 2.720 | 2.770 | 2.712 | 2.736 | 2.736 | 32,427 |
| 2024-10-08 | 2.758 | 2.758 | 2.690 | 2.742 | 2.742 | 6,820 |
| 2024-10-07 | 2.802 | 2.804 | 2.782 | 2.788 | 2.788 | 12,441 |
| 2024-10-04 | 2.646 | 2.684 | 2.646 | 2.682 | 2.682 | 6,775 |
| 2024-10-03 | 2.568 | 2.626 | 2.546 | 2.624 | 2.624 | 936 |
| 2024-10-02 | 2.696 | 2.696 | 2.610 | 2.678 | 2.678 | 9,030 |
| 2024-10-01 | 2.796 | 2.798 | 2.704 | 2.740 | 2.740 | 12,974 |
| 2024-09-30 | 2.806 | 2.838 | 2.768 | 2.836 | 2.836 | 9,623 |
| 2024-09-27 | 2.774 | 2.900 | 2.758 | 2.772 | 2.772 | 86,892 |
| 2024-09-26 | 2.516 | 2.654 | 2.516 | 2.608 | 2.608 | 19,344 |
| 2024-09-25 | 2.502 | 2.520 | 2.500 | 2.510 | 2.510 | 16,604 |
| 2024-09-24 | 2.388 | 2.396 | 2.384 | 2.384 | 2.384 | 6,100 |
| 2024-09-23 | 2.292 | 2.318 | 2.290 | 2.300 | 2.300 | 5,457 |
| 2024-09-20 | 2.368 | 2.368 | 2.300 | 2.304 | 2.304 | 2,281 |
| 2024-09-19 | 2.282 | 2.328 | 2.270 | 2.292 | 2.292 | 10,554 |
| 2024-09-18 | 2.280 | 2.298 | 2.274 | 2.274 | 2.274 | 4,279 |
| 2024-09-17 | 2.200 | 2.230 | 2.200 | 2.200 | 2.200 | 16,328 |
| 2024-09-16 | 2.260 | 2.284 | 2.260 | 2.260 | 2.260 | 14,812 |
| 2024-09-13 | 2.354 | 2.360 | 2.340 | 2.340 | 2.340 | 7,421 |
| 2024-09-12 | 2.400 | 2.420 | 2.384 | 2.386 | 2.386 | 30,476 |
| 2024-09-11 | 2.230 | 2.278 | 2.230 | 2.250 | 2.250 | 3,644 |
| 2024-09-10 | 2.148 | 2.148 | 2.114 | 2.114 | 2.114 | 7,789 |
| 2024-09-09 | 2.178 | 2.186 | 2.150 | 2.156 | 2.156 | 19,755 |
| 2024-09-06 | 2.262 | 2.298 | 2.250 | 2.250 | 2.250 | 6,038 |
| 2024-09-05 | 2.306 | 2.306 | 2.276 | 2.276 | 2.276 | 2 |
| 2024-09-04 | 2.300 | 2.300 | 2.258 | 2.268 | 2.268 | 2,255 |
| 2024-09-03 | 2.298 | 2.314 | 2.282 | 2.282 | 2.282 | 1,720 |
| 2024-09-02 | 2.362 | 2.362 | 2.334 | 2.334 | 2.334 | 2,928 |
| 2024-08-30 | 2.440 | 2.456 | 2.334 | 2.348 | 2.348 | 18,802 |
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.