Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.770 | 3.840 | 3.710 | 3.750 | 3.750 | 289,735 |
| 2024-09-04 | 3.710 | 3.770 | 3.700 | 3.770 | 3.770 | 213,671 |
| 2024-09-03 | 3.820 | 3.920 | 3.760 | 3.770 | 3.770 | 290,015 |
| 2024-09-02 | 3.890 | 3.900 | 3.710 | 3.830 | 3.830 | 266,405 |
| 2024-08-30 | 3.850 | 3.940 | 3.850 | 3.910 | 3.910 | 268,442 |
| 2024-08-29 | 3.770 | 3.880 | 3.700 | 3.860 | 3.860 | 260,007 |
| 2024-08-28 | 3.900 | 3.900 | 3.760 | 3.770 | 3.770 | 217,034 |
| 2024-08-27 | 3.820 | 3.890 | 3.800 | 3.820 | 3.820 | 232,680 |
| 2024-08-26 | 3.770 | 3.860 | 3.740 | 3.820 | 3.820 | 256,857 |
| 2024-08-23 | 3.800 | 3.830 | 3.720 | 3.760 | 3.760 | 354,265 |
| 2024-08-22 | 3.980 | 4.030 | 3.840 | 3.860 | 3.860 | 333,915 |
| 2024-08-21 | 3.780 | 3.930 | 3.690 | 3.900 | 3.900 | 271,224 |
| 2024-08-20 | 3.830 | 3.970 | 3.770 | 3.800 | 3.800 | 225,677 |
| 2024-08-19 | 3.800 | 3.820 | 3.720 | 3.810 | 3.810 | 175,450 |
| 2024-08-16 | 3.830 | 3.880 | 3.770 | 3.830 | 3.830 | 215,718 |
| 2024-08-15 | 3.860 | 3.870 | 3.700 | 3.730 | 3.730 | 241,153 |
| 2024-08-14 | 3.980 | 4.000 | 3.810 | 3.810 | 3.810 | 281,108 |
| 2024-08-13 | 3.910 | 3.980 | 3.820 | 3.910 | 3.910 | 251,907 |
| 2024-08-12 | 3.890 | 3.980 | 3.800 | 3.920 | 3.920 | 219,582 |
| 2024-08-09 | 3.800 | 3.970 | 3.770 | 3.880 | 3.880 | 556,542 |
| 2024-08-08 | 3.800 | 3.820 | 3.700 | 3.740 | 3.740 | 363,672 |
| 2024-08-07 | 3.840 | 3.930 | 3.670 | 3.780 | 3.780 | 604,160 |
| 2024-08-06 | 3.840 | 4.030 | 3.670 | 3.720 | 3.720 | 1,762,322 |
| 2024-08-05 | 4.110 | 4.130 | 3.820 | 3.840 | 3.840 | 930,201 |
| 2024-08-02 | 4.320 | 4.330 | 4.190 | 4.300 | 4.300 | 278,870 |
| 2024-08-01 | 4.580 | 4.655 | 4.330 | 4.430 | 4.430 | 431,310 |
| 2024-07-31 | 4.260 | 4.600 | 4.260 | 4.570 | 4.570 | 712,114 |
| 2024-07-30 | 4.250 | 4.350 | 4.150 | 4.230 | 4.230 | 202,749 |
| 2024-07-29 | 4.420 | 4.550 | 4.240 | 4.250 | 4.250 | 396,435 |
| 2024-07-26 | 4.500 | 4.650 | 4.410 | 4.440 | 4.440 | 314,175 |
| 2024-07-25 | 4.570 | 4.650 | 4.470 | 4.470 | 4.470 | 460,380 |
| 2024-07-24 | 4.300 | 4.710 | 4.300 | 4.690 | 4.690 | 871,775 |
| 2024-07-23 | 4.090 | 4.300 | 4.070 | 4.300 | 4.300 | 294,055 |
| 2024-07-22 | 4.120 | 4.170 | 3.950 | 4.100 | 4.100 | 387,445 |
| 2024-07-19 | 4.160 | 4.310 | 4.110 | 4.170 | 4.170 | 238,744 |
| 2024-07-18 | 4.220 | 4.360 | 4.160 | 4.260 | 4.260 | 337,389 |
| 2024-07-17 | 4.460 | 4.560 | 4.220 | 4.220 | 4.220 | 458,998 |
| 2024-07-16 | 4.610 | 4.620 | 4.450 | 4.460 | 4.460 | 219,306 |
| 2024-07-15 | 4.540 | 4.620 | 4.410 | 4.610 | 4.610 | 283,978 |
| 2024-07-12 | 4.680 | 4.810 | 4.510 | 4.540 | 4.540 | 515,714 |
| 2024-07-11 | 4.650 | 4.720 | 4.620 | 4.650 | 4.650 | 269,185 |
| 2024-07-10 | 4.620 | 4.690 | 4.550 | 4.640 | 4.640 | 299,083 |
| 2024-07-09 | 4.670 | 4.830 | 4.590 | 4.710 | 4.710 | 470,337 |
| 2024-07-08 | 4.850 | 4.850 | 4.540 | 4.540 | 4.540 | 559,955 |
| 2024-07-05 | 4.530 | 4.890 | 4.530 | 4.890 | 4.890 | 1,174,959 |
| 2024-07-04 | 4.180 | 4.350 | 4.150 | 4.350 | 4.350 | 797,193 |
| 2024-07-03 | 3.900 | 4.170 | 3.900 | 4.090 | 4.090 | 549,300 |
| 2024-07-02 | 3.710 | 3.910 | 3.580 | 3.880 | 3.880 | 702,398 |
| 2024-07-01 | 3.800 | 3.800 | 3.650 | 3.720 | 3.720 | 284,877 |
| 2024-06-28 | 3.740 | 3.800 | 3.630 | 3.760 | 3.760 | 616,338 |
| 2024-06-27 | 3.930 | 3.930 | 3.660 | 3.670 | 3.670 | 592,068 |
| 2024-06-26 | 3.790 | 3.930 | 3.720 | 3.900 | 3.900 | 647,944 |
| 2024-06-25 | 3.750 | 3.850 | 3.730 | 3.830 | 3.830 | 413,141 |
| 2024-06-24 | 3.950 | 3.950 | 3.780 | 3.800 | 3.800 | 484,740 |
| 2024-06-21 | 4.090 | 4.100 | 3.820 | 4.000 | 4.000 | 975,160 |
| 2024-06-20 | 4.290 | 4.320 | 4.100 | 4.110 | 4.110 | 408,414 |
| 2024-06-19 | 4.200 | 4.300 | 4.080 | 4.240 | 4.240 | 386,876 |
| 2024-06-18 | 4.200 | 4.270 | 3.960 | 4.170 | 4.170 | 1,245,302 |
| 2024-06-17 | 4.570 | 4.590 | 4.210 | 4.270 | 4.270 | 854,226 |
| 2024-06-14 | 4.880 | 4.880 | 4.550 | 4.630 | 4.630 | 756,888 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.