Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.030 | 3.100 | 2.980 | 3.090 | 3.090 | 479,926 |
| 2023-09-22 | 2.950 | 3.080 | 2.870 | 3.030 | 3.030 | 602,165 |
| 2023-09-21 | 3.100 | 3.100 | 2.960 | 3.020 | 3.020 | 749,391 |
| 2023-09-20 | 3.210 | 3.225 | 3.015 | 3.050 | 3.050 | 527,471 |
| 2023-09-19 | 3.340 | 3.380 | 3.200 | 3.250 | 3.250 | 406,853 |
| 2023-09-18 | 3.390 | 3.450 | 3.300 | 3.360 | 3.360 | 538,666 |
| 2023-09-15 | 3.100 | 3.400 | 3.050 | 3.400 | 3.400 | 1,462,712 |
| 2023-09-14 | 2.940 | 3.050 | 2.930 | 3.030 | 3.030 | 736,167 |
| 2023-09-13 | 2.990 | 3.035 | 2.940 | 2.960 | 2.960 | 489,960 |
| 2023-09-12 | 3.020 | 3.050 | 2.900 | 3.030 | 3.030 | 847,167 |
| 2023-09-11 | 3.150 | 3.150 | 2.990 | 3.050 | 3.050 | 975,608 |
| 2023-09-08 | 3.210 | 3.290 | 3.090 | 3.150 | 3.150 | 607,795 |
| 2023-09-07 | 3.320 | 3.350 | 3.180 | 3.210 | 3.210 | 681,683 |
| 2023-09-06 | 3.410 | 3.410 | 3.300 | 3.330 | 3.330 | 413,679 |
| 2023-09-05 | 3.430 | 3.500 | 3.350 | 3.410 | 3.410 | 272,049 |
| 2023-09-04 | 3.420 | 3.500 | 3.390 | 3.460 | 3.460 | 394,184 |
| 2023-09-01 | 3.400 | 3.420 | 3.300 | 3.410 | 3.410 | 263,749 |
| 2023-08-31 | 3.520 | 3.590 | 3.405 | 3.410 | 3.410 | 626,304 |
| 2023-08-30 | 3.430 | 3.605 | 3.330 | 3.460 | 3.460 | 1,048,401 |
| 2023-08-29 | 3.290 | 3.330 | 3.260 | 3.330 | 3.330 | 647,330 |
| 2023-08-28 | 3.340 | 3.340 | 3.230 | 3.260 | 3.260 | 421,575 |
| 2023-08-25 | 3.430 | 3.450 | 3.290 | 3.320 | 3.320 | 590,362 |
| 2023-08-24 | 3.350 | 3.490 | 3.350 | 3.470 | 3.470 | 352,925 |
| 2023-08-23 | 3.380 | 3.390 | 3.305 | 3.350 | 3.350 | 360,872 |
| 2023-08-22 | 3.320 | 3.380 | 3.270 | 3.340 | 3.340 | 368,535 |
| 2023-08-21 | 3.350 | 3.400 | 3.260 | 3.290 | 3.290 | 700,503 |
| 2023-08-18 | 3.310 | 3.420 | 3.280 | 3.330 | 3.330 | 562,113 |
| 2023-08-17 | 3.350 | 3.350 | 3.230 | 3.310 | 3.310 | 1,025,752 |
| 2023-08-16 | 3.500 | 3.500 | 3.350 | 3.370 | 3.370 | 911,771 |
| 2023-08-15 | 3.720 | 3.760 | 3.500 | 3.520 | 3.520 | 1,001,745 |
| 2023-08-14 | 3.840 | 3.860 | 3.700 | 3.720 | 3.720 | 432,668 |
| 2023-08-11 | 3.780 | 3.920 | 3.780 | 3.820 | 3.820 | 325,203 |
| 2023-08-10 | 3.890 | 3.910 | 3.760 | 3.760 | 3.760 | 656,421 |
| 2023-08-09 | 3.980 | 4.010 | 3.870 | 3.950 | 3.950 | 722,999 |
| 2023-08-08 | 4.110 | 4.210 | 4.020 | 4.020 | 4.020 | 591,191 |
| 2023-08-07 | 4.050 | 4.140 | 4.050 | 4.070 | 4.070 | 412,844 |
| 2023-08-04 | 4.300 | 4.340 | 4.050 | 4.110 | 4.110 | 690,162 |
| 2023-08-03 | 4.380 | 4.380 | 4.260 | 4.310 | 4.310 | 489,031 |
| 2023-08-02 | 4.500 | 4.500 | 4.390 | 4.420 | 4.420 | 403,792 |
| 2023-08-01 | 4.490 | 4.620 | 4.490 | 4.520 | 4.520 | 377,641 |
| 2023-07-31 | 4.420 | 4.490 | 4.350 | 4.440 | 4.440 | 295,438 |
| 2023-07-28 | 4.480 | 4.480 | 4.310 | 4.390 | 4.390 | 390,610 |
| 2023-07-27 | 4.390 | 4.540 | 4.340 | 4.510 | 4.510 | 379,213 |
| 2023-07-26 | 4.460 | 4.520 | 4.340 | 4.390 | 4.390 | 303,495 |
| 2023-07-25 | 4.400 | 4.515 | 4.310 | 4.410 | 4.410 | 514,489 |
| 2023-07-24 | 4.600 | 4.680 | 4.340 | 4.370 | 4.370 | 664,712 |
| 2023-07-21 | 4.740 | 4.740 | 4.580 | 4.620 | 4.620 | 403,124 |
| 2023-07-20 | 4.700 | 4.750 | 4.610 | 4.660 | 4.660 | 268,279 |
| 2023-07-19 | 4.700 | 4.750 | 4.550 | 4.700 | 4.700 | 458,978 |
| 2023-07-18 | 4.970 | 4.970 | 4.640 | 4.670 | 4.670 | 788,478 |
| 2023-07-17 | 4.980 | 5.000 | 4.750 | 4.940 | 4.940 | 1,076,208 |
| 2023-07-14 | 4.660 | 4.810 | 4.570 | 4.810 | 4.810 | 1,051,287 |
| 2023-07-13 | 4.420 | 4.520 | 4.400 | 4.500 | 4.500 | 568,401 |
| 2023-07-12 | 4.300 | 4.420 | 4.255 | 4.320 | 4.320 | 459,659 |
| 2023-07-11 | 4.430 | 4.450 | 4.310 | 4.330 | 4.330 | 405,654 |
| 2023-07-10 | 4.340 | 4.420 | 4.310 | 4.360 | 4.360 | 349,571 |
| 2023-07-07 | 4.220 | 4.310 | 4.180 | 4.260 | 4.260 | 423,956 |
| 2023-07-06 | 4.370 | 4.370 | 4.210 | 4.310 | 4.310 | 535,371 |
| 2023-07-05 | 4.540 | 4.650 | 4.320 | 4.420 | 4.420 | 597,587 |
| 2023-07-04 | 4.300 | 4.645 | 4.300 | 4.480 | 4.480 | 1,243,716 |
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.