Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	3.610	3.640	3.380	3.410	3.410	3,150,695
2024-03-14	3.290	3.530	3.200	3.490	3.490	2,727,899
2024-03-13	3.030	3.300	2.980	3.040	3.040	1,636,771
2024-03-12	2.730	2.960	2.730	2.880	2.880	1,142,071
2024-03-11	2.680	2.720	2.640	2.710	2.710	439,763
2024-03-08	2.650	2.690	2.610	2.680	2.680	303,445
2024-03-07	2.600	2.650	2.570	2.620	2.620	346,841
2024-03-06	2.450	2.560	2.400	2.510	2.510	356,152
2024-03-05	2.510	2.560	2.450	2.510	2.510	457,148
2024-03-04	2.580	2.720	2.510	2.540	2.540	1,033,906
2024-03-01	2.320	2.590	2.320	2.570	2.570	1,155,332
2024-02-29	2.460	2.460	2.260	2.280	2.280	1,425,088
2024-02-28	2.350	2.450	2.270	2.440	2.440	1,768,391
2024-02-27	2.360	2.440	2.205	2.220	2.220	823,583
2024-02-26	2.140	2.350	2.140	2.330	2.330	1,080,031
2024-02-23	2.180	2.340	2.090	2.120	2.120	1,900,032
2024-02-22	2.060	2.080	2.030	2.060	2.060	164,474
2024-02-21	2.060	2.080	2.000	2.070	2.070	535,002
2024-02-20	2.030	2.140	2.000	2.090	2.090	542,849
2024-02-19	2.090	2.220	2.030	2.060	2.060	1,378,431
2024-02-16	2.050	2.130	1.995	2.030	2.030	928,733
2024-02-15	2.050	2.105	2.020	2.070	2.070	252,206
2024-02-14	2.000	2.060	1.960	2.030	2.030	197,436
2024-02-13	2.040	2.050	1.955	2.000	2.000	500,160
2024-02-12	2.130	2.130	2.010	2.020	2.020	415,677
2024-02-09	2.150	2.150	2.070	2.130	2.130	212,147
2024-02-08	2.040	2.140	2.040	2.110	2.110	173,754
2024-02-07	2.030	2.100	2.030	2.040	2.040	287,244
2024-02-06	2.020	2.040	1.980	2.010	2.010	196,582
2024-02-05	2.080	2.090	2.010	2.010	2.010	204,576
2024-02-02	2.080	2.150	2.080	2.090	2.090	131,816
2024-02-01	2.110	2.150	2.080	2.080	2.080	251,389
2024-01-31	2.170	2.180	2.120	2.140	2.140	217,022
2024-01-30	2.160	2.230	2.130	2.200	2.200	504,769
2024-01-29	2.120	2.190	2.090	2.160	2.160	354,857
2024-01-25	2.120	2.170	2.100	2.140	2.140	295,939
2024-01-24	2.060	2.190	2.060	2.110	2.110	614,737
2024-01-23	1.980	2.040	1.950	2.040	2.040	634,167
2024-01-22	2.060	2.070	1.965	1.980	1.980	539,082
2024-01-19	2.120	2.130	2.050	2.070	2.070	473,902
2024-01-18	2.160	2.160	2.070	2.110	2.110	585,275
2024-01-17	2.130	2.180	2.090	2.150	2.150	462,664
2024-01-16	2.150	2.170	2.090	2.140	2.140	449,796
2024-01-15	2.180	2.290	2.160	2.200	2.200	272,175
2024-01-12	2.230	2.270	2.150	2.160	2.160	730,974
2024-01-11	2.340	2.340	2.200	2.230	2.230	506,518
2024-01-10	2.320	2.330	2.220	2.300	2.300	543,708
2024-01-09	2.450	2.510	2.320	2.360	2.360	451,215
2024-01-08	2.500	2.510	2.330	2.420	2.420	506,722
2024-01-05	2.560	2.580	2.450	2.470	2.470	705,149
2024-01-04	2.560	2.590	2.500	2.530	2.530	454,400
2024-01-03	2.820	2.830	2.520	2.560	2.560	699,043
2024-01-02	2.900	2.900	2.770	2.810	2.810	488,761
2023-12-29	2.760	2.900	2.730	2.850	2.850	670,560
2023-12-28	2.830	2.900	2.770	2.800	2.800	593,094
2023-12-27	2.580	2.870	2.500	2.820	2.820	741,509
2023-12-22	2.600	2.690	2.550	2.570	2.570	358,038
2023-12-21	2.630	2.630	2.520	2.600	2.600	301,478
2023-12-20	2.590	2.700	2.520	2.650	2.650	460,696
2023-12-19	2.540	2.600	2.450	2.600	2.600	191,078

← NewerPage 12 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 (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.