Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 6.750 | 6.750 | 6.450 | 6.470 | 6.470 | 523,214 |
| 2022-10-12 | 6.800 | 6.980 | 6.590 | 6.790 | 6.790 | 343,560 |
| 2022-10-11 | 7.010 | 7.100 | 6.770 | 6.780 | 6.780 | 338,823 |
| 2022-10-10 | 7.260 | 7.270 | 7.000 | 7.000 | 7.000 | 371,326 |
| 2022-10-07 | 7.460 | 7.540 | 7.260 | 7.270 | 7.270 | 367,989 |
| 2022-10-06 | 7.850 | 7.980 | 7.610 | 7.620 | 7.620 | 325,020 |
| 2022-10-05 | 7.940 | 8.050 | 7.660 | 7.850 | 7.850 | 522,778 |
| 2022-10-04 | 7.200 | 7.700 | 7.200 | 7.680 | 7.680 | 503,928 |
| 2022-10-03 | 7.400 | 7.400 | 6.850 | 7.070 | 7.070 | 281,966 |
| 2022-09-30 | 7.210 | 7.500 | 7.170 | 7.500 | 7.500 | 377,498 |
| 2022-09-29 | 7.670 | 7.790 | 7.350 | 7.350 | 7.350 | 277,968 |
| 2022-09-28 | 7.650 | 7.670 | 7.340 | 7.520 | 7.520 | 268,175 |
| 2022-09-27 | 7.260 | 7.710 | 7.260 | 7.500 | 7.500 | 282,196 |
| 2022-09-26 | 7.340 | 7.600 | 7.220 | 7.350 | 7.350 | 698,574 |
| 2022-09-23 | 7.740 | 7.770 | 7.500 | 7.500 | 7.500 | 276,764 |
| 2022-09-21 | 7.820 | 7.980 | 7.700 | 7.850 | 7.850 | 209,485 |
| 2022-09-20 | 8.000 | 8.230 | 7.840 | 7.890 | 7.890 | 358,828 |
| 2022-09-19 | 8.000 | 8.190 | 7.810 | 7.820 | 7.820 | 430,209 |
| 2022-09-16 | 8.070 | 8.120 | 7.860 | 8.000 | 8.000 | 745,588 |
| 2022-09-15 | 8.400 | 8.500 | 8.090 | 8.130 | 8.130 | 331,718 |
| 2022-09-14 | 8.300 | 8.300 | 8.020 | 8.110 | 8.110 | 662,241 |
| 2022-09-13 | 8.240 | 8.740 | 8.060 | 8.740 | 8.740 | 1,105,852 |
| 2022-09-12 | 8.700 | 8.885 | 7.920 | 7.950 | 7.950 | 866,502 |
| 2022-09-09 | 8.520 | 8.700 | 8.265 | 8.650 | 8.650 | 694,388 |
| 2022-09-08 | 8.150 | 8.330 | 8.040 | 8.320 | 8.320 | 519,679 |
| 2022-09-07 | 7.950 | 8.140 | 7.760 | 8.010 | 8.010 | 284,753 |
| 2022-09-06 | 7.740 | 8.080 | 7.740 | 7.970 | 7.970 | 344,280 |
| 2022-09-05 | 7.460 | 7.740 | 7.400 | 7.660 | 7.660 | 234,908 |
| 2022-09-02 | 7.720 | 7.820 | 7.420 | 7.480 | 7.480 | 311,034 |
| 2022-09-01 | 8.270 | 8.270 | 7.800 | 7.800 | 7.800 | 313,710 |
| 2022-08-31 | 7.880 | 8.250 | 7.880 | 8.250 | 8.250 | 321,032 |
| 2022-08-30 | 7.770 | 8.000 | 7.770 | 7.990 | 7.990 | 264,790 |
| 2022-08-29 | 7.750 | 7.890 | 7.690 | 7.780 | 7.780 | 338,301 |
| 2022-08-26 | 8.320 | 8.480 | 7.930 | 7.980 | 7.980 | 358,145 |
| 2022-08-25 | 8.220 | 8.340 | 8.080 | 8.200 | 8.200 | 364,913 |
| 2022-08-24 | 8.100 | 8.270 | 7.980 | 8.050 | 8.050 | 335,006 |
| 2022-08-23 | 7.820 | 8.220 | 7.770 | 7.830 | 7.830 | 367,930 |
| 2022-08-22 | 7.880 | 8.230 | 7.770 | 8.170 | 8.170 | 475,919 |
| 2022-08-19 | 8.200 | 8.320 | 8.040 | 8.060 | 8.060 | 381,801 |
| 2022-08-18 | 8.370 | 8.370 | 8.010 | 8.030 | 8.030 | 700,949 |
| 2022-08-17 | 9.000 | 9.080 | 8.270 | 8.680 | 8.680 | 926,430 |
| 2022-08-16 | 9.350 | 9.500 | 8.980 | 9.130 | 9.130 | 522,416 |
| 2022-08-15 | 9.710 | 9.840 | 9.330 | 9.390 | 9.390 | 482,429 |
| 2022-08-12 | 9.500 | 9.660 | 9.330 | 9.490 | 9.490 | 597,426 |
| 2022-08-11 | 9.100 | 9.880 | 9.100 | 9.680 | 9.680 | 1,426,458 |
| 2022-08-10 | 8.900 | 8.930 | 8.600 | 8.890 | 8.890 | 878,573 |
| 2022-08-09 | 8.650 | 8.990 | 8.630 | 8.850 | 8.850 | 990,813 |
| 2022-08-08 | 7.900 | 8.480 | 7.760 | 8.410 | 8.410 | 765,808 |
| 2022-08-05 | 7.760 | 8.020 | 7.730 | 7.960 | 7.960 | 610,133 |
| 2022-08-04 | 7.800 | 7.890 | 7.610 | 7.720 | 7.720 | 558,529 |
| 2022-08-03 | 7.280 | 7.520 | 6.860 | 7.520 | 7.520 | 568,878 |
| 2022-08-02 | 7.380 | 7.380 | 7.120 | 7.160 | 7.160 | 420,521 |
| 2022-08-01 | 7.950 | 7.980 | 7.220 | 7.350 | 7.350 | 640,299 |
| 2022-07-29 | 7.700 | 7.950 | 7.530 | 7.800 | 7.800 | 683,747 |
| 2022-07-28 | 7.330 | 7.550 | 7.330 | 7.510 | 7.510 | 489,670 |
| 2022-07-27 | 7.350 | 7.530 | 7.180 | 7.180 | 7.180 | 485,961 |
| 2022-07-26 | 7.350 | 7.640 | 7.350 | 7.460 | 7.460 | 749,143 |
| 2022-07-25 | 7.190 | 7.230 | 6.770 | 7.110 | 7.110 | 475,277 |
| 2022-07-22 | 7.370 | 7.390 | 6.850 | 7.180 | 7.180 | 992,995 |
| 2022-07-21 | 6.680 | 7.080 | 6.640 | 7.080 | 7.080 | 650,348 |
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.