Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.500	2.600	2.440	2.560	2.560	680,255
2023-12-15	2.360	2.640	2.350	2.530	2.530	2,097,891
2023-12-14	2.170	2.310	2.160	2.290	2.290	814,561
2023-12-13	2.110	2.170	2.060	2.080	2.080	714,839
2023-12-12	2.230	2.270	2.110	2.110	2.110	772,448
2023-12-11	2.270	2.350	2.200	2.210	2.210	522,826
2023-12-08	2.210	2.270	2.160	2.240	2.240	484,971
2023-12-07	2.210	2.250	2.100	2.160	2.160	675,927
2023-12-06	2.270	2.270	2.190	2.220	2.220	802,474
2023-12-05	2.330	2.340	2.240	2.260	2.260	616,330
2023-12-04	2.440	2.485	2.300	2.330	2.330	598,053
2023-12-01	2.530	2.540	2.380	2.440	2.440	508,019
2023-11-30	2.730	2.750	2.500	2.520	2.520	4,229,051
2023-11-29	2.530	2.710	2.530	2.690	2.690	1,070,808
2023-11-28	2.330	2.500	2.310	2.480	2.480	813,867
2023-11-27	2.320	2.350	2.280	2.350	2.350	370,914
2023-11-24	2.380	2.480	2.270	2.270	2.270	503,490
2023-11-23	2.380	2.380	2.300	2.350	2.350	365,141
2023-11-22	2.540	2.590	2.370	2.390	2.390	724,887
2023-11-21	2.420	2.600	2.420	2.560	2.560	588,014
2023-11-20	2.520	2.580	2.400	2.420	2.420	459,788
2023-11-17	2.670	2.700	2.520	2.540	2.540	815,341
2023-11-16	2.620	2.870	2.620	2.710	2.710	1,003,973
2023-11-15	2.540	2.630	2.490	2.580	2.580	777,889
2023-11-14	2.400	2.490	2.380	2.450	2.450	368,616
2023-11-13	2.460	2.460	2.330	2.360	2.360	350,032
2023-11-10	2.500	2.570	2.370	2.410	2.410	349,436
2023-11-09	2.450	2.600	2.450	2.510	2.510	371,757
2023-11-08	2.600	2.650	2.460	2.480	2.480	667,260
2023-11-07	2.580	2.660	2.500	2.590	2.590	781,440
2023-11-06	2.380	2.540	2.380	2.520	2.520	551,612
2023-11-03	2.350	2.430	2.330	2.350	2.350	586,885
2023-11-02	2.150	2.360	2.130	2.300	2.300	1,260,396
2023-11-01	2.050	2.170	2.050	2.160	2.160	842,219
2023-10-31	2.160	2.160	2.060	2.070	2.070	731,553
2023-10-30	2.220	2.220	2.120	2.170	2.170	571,411
2023-10-27	2.270	2.340	2.210	2.220	2.220	533,826
2023-10-26	2.240	2.300	2.150	2.300	2.300	1,007,525
2023-10-25	2.330	2.330	2.220	2.250	2.250	519,987
2023-10-24	2.300	2.370	2.220	2.340	2.340	592,685
2023-10-23	2.350	2.370	2.280	2.340	2.340	487,145
2023-10-20	2.500	2.520	2.330	2.390	2.390	883,706
2023-10-19	2.580	2.590	2.510	2.530	2.530	737,669
2023-10-18	2.600	2.660	2.580	2.660	2.660	396,355
2023-10-17	2.640	2.710	2.575	2.610	2.610	875,678
2023-10-16	2.700	2.700	2.620	2.640	2.640	386,157
2023-10-13	2.700	2.830	2.670	2.750	2.750	574,371
2023-10-12	2.780	2.820	2.700	2.760	2.760	488,247
2023-10-11	2.750	2.830	2.720	2.770	2.770	528,286
2023-10-10	2.630	2.790	2.620	2.730	2.730	1,320,421
2023-10-09	2.580	2.700	2.580	2.650	2.650	454,826
2023-10-06	2.720	2.720	2.570	2.600	2.600	965,824
2023-10-05	2.840	2.860	2.670	2.710	2.710	1,082,632
2023-10-04	2.860	2.860	2.810	2.840	2.840	268,483
2023-10-03	2.900	2.900	2.860	2.860	2.860	379,279
2023-10-02	2.930	2.950	2.870	2.900	2.900	393,929
2023-09-29	2.960	2.980	2.870	2.890	2.890	1,004,642
2023-09-28	3.000	3.050	2.900	2.910	2.910	631,581
2023-09-27	2.990	3.020	2.940	2.980	2.980	210,602
2023-09-26	3.060	3.065	2.880	3.000	3.000	771,220

← NewerPage 13 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.