Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	6.010	6.070	5.780	5.830	5.830	204,402
2023-04-04	5.730	6.160	5.730	6.010	6.010	586,368
2023-04-03	5.830	5.870	5.670	5.690	5.690	161,354
2023-03-31	5.650	5.870	5.600	5.660	5.660	295,899
2023-03-30	5.640	5.720	5.570	5.640	5.640	323,998
2023-03-29	5.590	5.690	5.500	5.560	5.560	394,839
2023-03-28	5.410	5.620	5.380	5.570	5.570	279,544
2023-03-27	5.500	5.540	5.300	5.300	5.300	296,608
2023-03-24	5.620	5.650	5.540	5.590	5.590	118,161
2023-03-23	5.770	5.840	5.550	5.610	5.610	204,791
2023-03-22	5.830	5.890	5.740	5.750	5.750	220,721
2023-03-21	5.800	5.860	5.700	5.790	5.790	174,714
2023-03-20	5.990	5.990	5.740	5.790	5.790	275,629
2023-03-17	6.080	6.120	5.990	5.990	5.990	134,839
2023-03-16	6.050	6.140	5.940	6.050	6.050	310,237
2023-03-15	6.300	6.400	6.070	6.090	6.090	238,322
2023-03-14	6.390	6.390	6.160	6.300	6.300	193,858
2023-03-13	6.260	6.400	6.110	6.400	6.400	374,778
2023-03-10	6.400	6.420	6.240	6.290	6.290	319,819
2023-03-09	6.360	6.600	6.340	6.600	6.600	544,970
2023-03-08	6.350	6.350	6.190	6.290	6.290	94,883
2023-03-07	6.290	6.350	6.170	6.350	6.350	260,460
2023-03-06	6.250	6.290	6.070	6.280	6.280	483,838
2023-03-03	6.190	6.220	6.010	6.050	6.050	395,806
2023-03-02	6.300	6.300	6.110	6.180	6.180	224,318
2023-03-01	6.310	6.310	6.180	6.190	6.190	220,583
2023-02-28	6.340	6.450	6.250	6.400	6.400	373,195
2023-02-27	6.360	6.360	6.140	6.200	6.200	198,186
2023-02-24	6.290	6.480	6.280	6.360	6.360	369,383
2023-02-23	6.210	6.270	6.160	6.220	6.220	164,687
2023-02-22	6.200	6.260	6.100	6.190	6.190	230,108
2023-02-21	6.230	6.320	6.200	6.280	6.280	214,142
2023-02-20	6.120	6.165	6.050	6.140	6.140	307,478
2023-02-17	6.300	6.340	6.085	6.120	6.120	302,627
2023-02-16	6.200	6.280	6.090	6.200	6.200	451,730
2023-02-15	6.270	6.370	6.010	6.050	6.050	798,017
2023-02-14	6.730	6.730	6.050	6.120	6.120	1,161,552
2023-02-13	7.250	7.450	6.610	6.640	6.640	1,329,498
2023-02-10	7.340	7.420	7.080	7.160	7.160	368,345
2023-02-09	7.360	7.540	7.240	7.370	7.370	277,139
2023-02-08	7.340	7.710	7.260	7.390	7.390	960,448
2023-02-07	7.250	7.250	7.150	7.200	7.200	172,368
2023-02-06	7.200	7.270	7.080	7.160	7.160	210,511
2023-02-03	7.290	7.350	7.170	7.200	7.200	224,849
2023-02-02	7.280	7.330	7.170	7.210	7.210	145,792
2023-02-01	7.250	7.370	7.110	7.120	7.120	255,859
2023-01-31	7.160	7.380	7.050	7.130	7.130	369,010
2023-01-30	7.380	7.490	7.150	7.260	7.260	455,677
2023-01-27	6.980	7.440	6.980	7.360	7.360	748,082
2023-01-25	6.870	7.030	6.860	6.920	6.920	234,028
2023-01-24	6.860	7.040	6.780	6.840	6.840	275,571
2023-01-23	6.880	6.900	6.690	6.790	6.790	203,216
2023-01-20	6.900	6.930	6.580	6.810	6.810	362,333
2023-01-19	7.010	7.010	6.850	6.970	6.970	202,462
2023-01-18	7.100	7.120	6.960	7.030	7.030	158,345
2023-01-17	7.040	7.090	6.960	7.060	7.060	158,647
2023-01-16	6.950	7.040	6.920	7.020	7.020	137,498
2023-01-13	7.070	7.200	6.900	6.920	6.920	248,934
2023-01-12	7.150	7.180	7.000	7.110	7.110	223,820
2023-01-11	7.060	7.230	6.950	7.100	7.100	194,299

← NewerPage 16 of 22 · 1,272 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.