Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.860 | 4.990 | 4.840 | 4.840 | 4.840 | 448,664 |
| 2024-06-12 | 4.870 | 4.930 | 4.800 | 4.830 | 4.830 | 233,086 |
| 2024-06-11 | 5.030 | 5.030 | 4.800 | 4.930 | 4.930 | 448,229 |
| 2024-06-07 | 4.880 | 5.030 | 4.760 | 5.030 | 5.030 | 726,452 |
| 2024-06-06 | 4.840 | 4.970 | 4.710 | 4.880 | 4.880 | 576,670 |
| 2024-06-05 | 4.910 | 4.980 | 4.760 | 4.780 | 4.780 | 264,744 |
| 2024-06-04 | 5.050 | 5.180 | 4.840 | 4.890 | 4.890 | 732,580 |
| 2024-06-03 | 4.620 | 5.090 | 4.550 | 5.080 | 5.080 | 1,374,725 |
| 2024-05-31 | 4.810 | 4.810 | 4.420 | 4.740 | 4.740 | 930,767 |
| 2024-05-30 | 4.900 | 4.970 | 4.710 | 4.750 | 4.750 | 505,403 |
| 2024-05-29 | 4.800 | 5.005 | 4.750 | 4.970 | 4.970 | 887,432 |
| 2024-05-28 | 4.780 | 4.880 | 4.700 | 4.780 | 4.780 | 721,409 |
| 2024-05-27 | 5.300 | 5.390 | 4.820 | 4.820 | 4.820 | 1,368,672 |
| 2024-05-24 | 5.500 | 5.500 | 5.270 | 5.330 | 5.330 | 931,588 |
| 2024-05-23 | 5.510 | 5.550 | 5.320 | 5.540 | 5.540 | 931,839 |
| 2024-05-22 | 5.300 | 5.500 | 5.240 | 5.500 | 5.500 | 1,647,398 |
| 2024-05-21 | 4.900 | 5.240 | 4.860 | 5.100 | 5.100 | 1,183,971 |
| 2024-05-20 | 5.400 | 5.420 | 4.740 | 4.820 | 4.820 | 1,877,510 |
| 2024-05-17 | 5.150 | 5.500 | 5.060 | 5.420 | 5.420 | 3,143,891 |
| 2024-05-16 | 4.610 | 4.780 | 4.550 | 4.760 | 4.760 | 1,399,417 |
| 2024-05-15 | 4.210 | 4.490 | 4.210 | 4.450 | 4.450 | 1,092,918 |
| 2024-05-14 | 4.140 | 4.200 | 4.050 | 4.110 | 4.110 | 502,939 |
| 2024-05-13 | 3.980 | 4.150 | 3.960 | 4.150 | 4.150 | 783,233 |
| 2024-05-10 | 4.050 | 4.190 | 3.910 | 3.920 | 3.920 | 1,258,454 |
| 2024-05-09 | 3.810 | 3.980 | 3.700 | 3.980 | 3.980 | 959,206 |
| 2024-05-08 | 3.500 | 3.850 | 3.460 | 3.810 | 3.810 | 1,513,467 |
| 2024-05-07 | 3.580 | 3.630 | 3.440 | 3.460 | 3.460 | 485,413 |
| 2024-05-06 | 3.420 | 3.540 | 3.370 | 3.510 | 3.510 | 495,898 |
| 2024-05-03 | 3.470 | 3.580 | 3.300 | 3.400 | 3.400 | 882,775 |
| 2024-05-02 | 3.300 | 3.300 | 3.150 | 3.170 | 3.170 | 343,002 |
| 2024-05-01 | 3.340 | 3.380 | 3.280 | 3.310 | 3.310 | 330,527 |
| 2024-04-30 | 3.480 | 3.530 | 3.380 | 3.380 | 3.380 | 576,755 |
| 2024-04-29 | 3.250 | 3.420 | 3.230 | 3.410 | 3.410 | 635,428 |
| 2024-04-26 | 3.100 | 3.240 | 3.070 | 3.200 | 3.200 | 709,970 |
| 2024-04-24 | 3.080 | 3.110 | 3.010 | 3.050 | 3.050 | 340,764 |
| 2024-04-23 | 2.990 | 3.060 | 2.960 | 3.030 | 3.030 | 248,656 |
| 2024-04-22 | 3.070 | 3.120 | 2.960 | 2.960 | 2.960 | 586,762 |
| 2024-04-19 | 3.140 | 3.140 | 2.950 | 3.040 | 3.040 | 512,978 |
| 2024-04-18 | 3.160 | 3.250 | 3.050 | 3.080 | 3.080 | 493,399 |
| 2024-04-17 | 3.050 | 3.150 | 3.030 | 3.150 | 3.150 | 572,396 |
| 2024-04-16 | 3.360 | 3.400 | 3.020 | 3.030 | 3.030 | 941,036 |
| 2024-04-15 | 3.260 | 3.420 | 3.190 | 3.420 | 3.420 | 727,468 |
| 2024-04-12 | 3.590 | 3.660 | 3.370 | 3.390 | 3.390 | 1,693,668 |
| 2024-04-11 | 3.000 | 3.580 | 3.000 | 3.550 | 3.550 | 2,862,891 |
| 2024-04-10 | 2.530 | 2.950 | 2.520 | 2.860 | 2.860 | 1,072,316 |
| 2024-04-09 | 2.560 | 2.590 | 2.520 | 2.520 | 2.520 | 238,092 |
| 2024-04-08 | 2.550 | 2.590 | 2.540 | 2.560 | 2.560 | 257,290 |
| 2024-04-05 | 2.700 | 2.700 | 2.510 | 2.550 | 2.550 | 835,095 |
| 2024-04-04 | 2.720 | 2.770 | 2.700 | 2.730 | 2.730 | 181,033 |
| 2024-04-03 | 2.820 | 2.840 | 2.700 | 2.750 | 2.750 | 342,115 |
| 2024-04-02 | 2.860 | 2.870 | 2.810 | 2.870 | 2.870 | 319,908 |
| 2024-03-28 | 2.960 | 2.980 | 2.860 | 2.870 | 2.870 | 426,909 |
| 2024-03-27 | 2.930 | 2.990 | 2.900 | 2.920 | 2.920 | 445,042 |
| 2024-03-26 | 2.810 | 2.970 | 2.800 | 2.970 | 2.970 | 529,100 |
| 2024-03-25 | 2.800 | 2.860 | 2.800 | 2.810 | 2.810 | 231,860 |
| 2024-03-22 | 2.850 | 2.880 | 2.800 | 2.800 | 2.800 | 368,497 |
| 2024-03-21 | 2.900 | 2.970 | 2.810 | 2.850 | 2.850 | 670,680 |
| 2024-03-20 | 2.950 | 2.990 | 2.810 | 2.880 | 2.880 | 754,467 |
| 2024-03-19 | 3.060 | 3.140 | 3.000 | 3.030 | 3.030 | 907,073 |
| 2024-03-18 | 3.390 | 3.390 | 3.100 | 3.160 | 3.160 | 1,263,827 |
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.