Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 7.170 | 7.220 | 6.990 | 7.020 | 7.020 | 195,278 |
| 2023-01-09 | 6.810 | 7.100 | 6.810 | 7.100 | 7.100 | 293,836 |
| 2023-01-06 | 6.730 | 6.830 | 6.630 | 6.750 | 6.750 | 123,357 |
| 2023-01-05 | 6.480 | 6.780 | 6.410 | 6.740 | 6.740 | 155,458 |
| 2023-01-04 | 6.360 | 6.490 | 6.300 | 6.490 | 6.490 | 152,553 |
| 2023-01-03 | 6.360 | 6.410 | 6.170 | 6.270 | 6.270 | 145,343 |
| 2022-12-30 | 6.270 | 6.470 | 6.170 | 6.330 | 6.330 | 221,982 |
| 2022-12-29 | 6.170 | 6.200 | 6.030 | 6.090 | 6.090 | 171,560 |
| 2022-12-28 | 6.370 | 6.450 | 6.120 | 6.200 | 6.200 | 168,138 |
| 2022-12-23 | 6.480 | 6.550 | 6.370 | 6.400 | 6.400 | 94,525 |
| 2022-12-22 | 6.410 | 6.560 | 6.370 | 6.480 | 6.480 | 87,306 |
| 2022-12-21 | 6.480 | 6.480 | 6.330 | 6.370 | 6.370 | 81,182 |
| 2022-12-20 | 6.540 | 6.540 | 6.270 | 6.280 | 6.280 | 234,194 |
| 2022-12-19 | 6.770 | 6.770 | 6.480 | 6.530 | 6.530 | 170,858 |
| 2022-12-16 | 6.500 | 6.770 | 6.310 | 6.770 | 6.770 | 1,013,704 |
| 2022-12-15 | 6.610 | 6.660 | 6.500 | 6.520 | 6.520 | 306,420 |
| 2022-12-14 | 6.840 | 6.840 | 6.670 | 6.690 | 6.690 | 146,101 |
| 2022-12-13 | 6.750 | 6.800 | 6.660 | 6.710 | 6.710 | 122,497 |
| 2022-12-12 | 6.780 | 6.780 | 6.620 | 6.640 | 6.640 | 196,280 |
| 2022-12-09 | 7.100 | 7.100 | 6.700 | 6.790 | 6.790 | 374,572 |
| 2022-12-08 | 7.000 | 7.080 | 6.830 | 6.960 | 6.960 | 219,763 |
| 2022-12-07 | 7.100 | 7.130 | 6.960 | 7.040 | 7.040 | 167,431 |
| 2022-12-06 | 7.350 | 7.350 | 7.130 | 7.210 | 7.210 | 156,309 |
| 2022-12-05 | 7.310 | 7.400 | 7.260 | 7.360 | 7.360 | 183,758 |
| 2022-12-02 | 7.370 | 7.440 | 7.250 | 7.310 | 7.310 | 141,793 |
| 2022-12-01 | 7.300 | 7.480 | 7.200 | 7.420 | 7.420 | 370,816 |
| 2022-11-30 | 7.080 | 7.355 | 7.020 | 7.210 | 7.210 | 675,082 |
| 2022-11-29 | 7.020 | 7.080 | 6.890 | 7.000 | 7.000 | 208,764 |
| 2022-11-28 | 7.070 | 7.140 | 6.970 | 7.050 | 7.050 | 228,283 |
| 2022-11-25 | 7.340 | 7.380 | 7.070 | 7.080 | 7.080 | 211,502 |
| 2022-11-24 | 7.300 | 7.400 | 7.220 | 7.230 | 7.230 | 172,925 |
| 2022-11-23 | 7.230 | 7.410 | 7.230 | 7.290 | 7.290 | 244,101 |
| 2022-11-22 | 7.150 | 7.440 | 7.150 | 7.200 | 7.200 | 189,283 |
| 2022-11-21 | 7.350 | 7.400 | 7.060 | 7.240 | 7.240 | 215,235 |
| 2022-11-18 | 7.510 | 7.520 | 7.350 | 7.360 | 7.360 | 139,282 |
| 2022-11-17 | 7.650 | 7.680 | 7.500 | 7.590 | 7.590 | 164,693 |
| 2022-11-16 | 7.650 | 7.730 | 7.550 | 7.680 | 7.680 | 273,366 |
| 2022-11-15 | 7.850 | 7.850 | 7.460 | 7.670 | 7.670 | 426,319 |
| 2022-11-14 | 7.820 | 8.100 | 7.820 | 7.880 | 7.880 | 401,384 |
| 2022-11-11 | 7.810 | 7.900 | 7.570 | 7.770 | 7.770 | 364,771 |
| 2022-11-10 | 7.640 | 7.660 | 7.510 | 7.570 | 7.570 | 213,154 |
| 2022-11-09 | 7.900 | 7.960 | 7.750 | 7.860 | 7.860 | 281,469 |
| 2022-11-08 | 7.740 | 7.840 | 7.650 | 7.710 | 7.710 | 424,147 |
| 2022-11-07 | 7.370 | 7.550 | 7.220 | 7.540 | 7.540 | 414,373 |
| 2022-11-04 | 7.130 | 7.360 | 7.080 | 7.160 | 7.160 | 224,834 |
| 2022-11-03 | 7.220 | 7.250 | 6.970 | 7.230 | 7.230 | 314,063 |
| 2022-11-02 | 7.650 | 7.850 | 7.360 | 7.360 | 7.360 | 557,018 |
| 2022-11-01 | 7.690 | 7.700 | 7.345 | 7.500 | 7.500 | 428,754 |
| 2022-10-31 | 7.280 | 7.730 | 7.180 | 7.620 | 7.620 | 2,243,418 |
| 2022-10-28 | 7.390 | 7.390 | 7.050 | 7.250 | 7.250 | 614,663 |
| 2022-10-27 | 7.350 | 7.480 | 7.180 | 7.340 | 7.340 | 516,354 |
| 2022-10-26 | 6.990 | 7.360 | 6.990 | 7.270 | 7.270 | 778,393 |
| 2022-10-25 | 6.870 | 6.880 | 6.530 | 6.870 | 6.870 | 791,178 |
| 2022-10-24 | 6.380 | 6.940 | 6.350 | 6.850 | 6.850 | 808,380 |
| 2022-10-21 | 6.230 | 6.230 | 6.010 | 6.040 | 6.040 | 305,389 |
| 2022-10-20 | 6.320 | 6.390 | 6.140 | 6.180 | 6.180 | 304,706 |
| 2022-10-19 | 6.310 | 6.440 | 6.180 | 6.410 | 6.410 | 774,002 |
| 2022-10-18 | 6.450 | 6.480 | 6.100 | 6.260 | 6.260 | 898,887 |
| 2022-10-17 | 6.430 | 6.485 | 6.280 | 6.290 | 6.290 | 565,020 |
| 2022-10-14 | 6.690 | 6.690 | 6.430 | 6.520 | 6.520 | 476,833 |
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.