Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 4.300 | 4.645 | 4.300 | 4.480 | 4.480 | 1,243,716 |
| 2023-07-03 | 4.220 | 4.340 | 4.210 | 4.280 | 4.280 | 469,199 |
| 2023-06-30 | 4.150 | 4.290 | 4.120 | 4.190 | 4.190 | 792,931 |
| 2023-06-29 | 4.140 | 4.170 | 4.000 | 4.120 | 4.120 | 632,944 |
| 2023-06-28 | 3.850 | 4.190 | 3.850 | 4.100 | 4.100 | 1,453,925 |
| 2023-06-27 | 3.820 | 3.930 | 3.770 | 3.780 | 3.780 | 783,403 |
| 2023-06-26 | 3.800 | 3.820 | 3.700 | 3.780 | 3.780 | 674,158 |
| 2023-06-23 | 3.850 | 3.880 | 3.750 | 3.860 | 3.860 | 522,446 |
| 2023-06-22 | 4.030 | 4.050 | 3.850 | 3.870 | 3.870 | 724,143 |
| 2023-06-21 | 4.140 | 4.140 | 4.030 | 4.090 | 4.090 | 417,327 |
| 2023-06-20 | 4.190 | 4.340 | 4.090 | 4.150 | 4.150 | 1,112,228 |
| 2023-06-19 | 4.020 | 4.150 | 3.970 | 4.110 | 4.110 | 906,104 |
| 2023-06-16 | 3.830 | 4.000 | 3.780 | 4.000 | 4.000 | 1,507,178 |
| 2023-06-15 | 3.920 | 3.940 | 3.730 | 3.800 | 3.800 | 817,964 |
| 2023-06-14 | 3.710 | 3.840 | 3.690 | 3.820 | 3.820 | 819,076 |
| 2023-06-13 | 3.580 | 3.670 | 3.530 | 3.660 | 3.660 | 832,560 |
| 2023-06-09 | 3.620 | 3.680 | 3.570 | 3.580 | 3.580 | 467,777 |
| 2023-06-08 | 3.720 | 3.760 | 3.620 | 3.630 | 3.630 | 757,109 |
| 2023-06-07 | 3.840 | 3.900 | 3.770 | 3.810 | 3.810 | 1,082,151 |
| 2023-06-06 | 3.750 | 3.950 | 3.700 | 3.940 | 3.940 | 679,232 |
| 2023-06-05 | 3.800 | 3.840 | 3.720 | 3.770 | 3.770 | 396,701 |
| 2023-06-02 | 3.620 | 3.780 | 3.620 | 3.700 | 3.700 | 771,493 |
| 2023-06-01 | 3.650 | 3.650 | 3.500 | 3.590 | 3.590 | 789,337 |
| 2023-05-31 | 3.750 | 3.800 | 3.560 | 3.660 | 3.660 | 1,371,830 |
| 2023-05-30 | 3.860 | 3.900 | 3.680 | 3.720 | 3.720 | 1,013,419 |
| 2023-05-29 | 3.950 | 4.010 | 3.830 | 3.890 | 3.890 | 993,933 |
| 2023-05-26 | 3.820 | 3.880 | 3.750 | 3.840 | 3.840 | 1,077,076 |
| 2023-05-25 | 3.910 | 3.980 | 3.760 | 3.910 | 3.910 | 1,584,805 |
| 2023-05-24 | 3.910 | 4.000 | 3.880 | 3.950 | 3.950 | 923,126 |
| 2023-05-23 | 4.200 | 4.210 | 3.960 | 4.000 | 4.000 | 1,364,536 |
| 2023-05-22 | 4.340 | 4.370 | 4.200 | 4.200 | 4.200 | 686,895 |
| 2023-05-19 | 4.300 | 4.410 | 4.260 | 4.350 | 4.350 | 709,603 |
| 2023-05-18 | 4.330 | 4.420 | 4.150 | 4.280 | 4.280 | 1,317,924 |
| 2023-05-17 | 4.150 | 4.310 | 3.980 | 4.290 | 4.290 | 2,295,326 |
| 2023-05-16 | 4.630 | 4.630 | 4.170 | 4.190 | 4.190 | 2,332,991 |
| 2023-05-15 | 4.970 | 4.990 | 4.620 | 4.640 | 4.640 | 1,039,978 |
| 2023-05-12 | 4.950 | 5.040 | 4.930 | 4.970 | 4.970 | 1,299,577 |
| 2023-05-11 | 5.070 | 5.090 | 4.860 | 4.920 | 4.920 | 870,781 |
| 2023-05-10 | 5.150 | 5.150 | 5.070 | 5.100 | 5.100 | 354,344 |
| 2023-05-09 | 5.130 | 5.200 | 5.100 | 5.140 | 5.140 | 321,601 |
| 2023-05-08 | 5.180 | 5.190 | 5.090 | 5.160 | 5.160 | 734,721 |
| 2023-05-05 | 5.220 | 5.230 | 5.030 | 5.150 | 5.150 | 2,837,462 |
| 2023-05-04 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-05-03 | 5.900 | 6.160 | 5.860 | 6.160 | 6.160 | 212,155 |
| 2023-05-02 | 6.030 | 6.140 | 5.910 | 5.960 | 5.960 | 222,537 |
| 2023-05-01 | 5.980 | 6.090 | 5.900 | 6.050 | 6.050 | 295,768 |
| 2023-04-28 | 5.790 | 6.060 | 5.780 | 5.960 | 5.960 | 446,339 |
| 2023-04-27 | 5.720 | 5.780 | 5.660 | 5.740 | 5.740 | 131,215 |
| 2023-04-26 | 5.770 | 5.770 | 5.690 | 5.730 | 5.730 | 52,407 |
| 2023-04-24 | 5.850 | 5.850 | 5.690 | 5.790 | 5.790 | 130,659 |
| 2023-04-21 | 5.900 | 5.910 | 5.750 | 5.850 | 5.850 | 122,958 |
| 2023-04-20 | 5.940 | 6.000 | 5.890 | 5.980 | 5.980 | 94,865 |
| 2023-04-19 | 5.950 | 6.030 | 5.810 | 5.900 | 5.900 | 167,559 |
| 2023-04-18 | 6.080 | 6.140 | 5.910 | 5.930 | 5.930 | 259,467 |
| 2023-04-17 | 6.030 | 6.140 | 6.030 | 6.080 | 6.080 | 200,380 |
| 2023-04-14 | 5.940 | 6.000 | 5.880 | 6.000 | 6.000 | 85,206 |
| 2023-04-13 | 5.860 | 6.000 | 5.860 | 5.920 | 5.920 | 181,300 |
| 2023-04-12 | 5.820 | 5.870 | 5.730 | 5.810 | 5.810 | 97,412 |
| 2023-04-11 | 5.710 | 5.910 | 5.710 | 5.770 | 5.770 | 79,008 |
| 2023-04-06 | 5.900 | 5.960 | 5.710 | 5.730 | 5.730 | 206,507 |
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.