Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 6.300 | 6.550 | 6.300 | 6.510 | 6.510 | 651,088 |
| 2022-07-19 | 5.960 | 6.260 | 5.940 | 6.180 | 6.180 | 634,723 |
| 2022-07-18 | 5.850 | 5.960 | 5.650 | 5.910 | 5.910 | 329,027 |
| 2022-07-15 | 5.800 | 5.920 | 5.650 | 5.780 | 5.780 | 466,944 |
| 2022-07-14 | 5.610 | 5.990 | 5.520 | 5.840 | 5.840 | 792,614 |
| 2022-07-13 | 5.300 | 5.650 | 5.240 | 5.610 | 5.610 | 585,470 |
| 2022-07-12 | 5.300 | 5.300 | 5.150 | 5.240 | 5.240 | 582,180 |
| 2022-07-11 | 5.740 | 5.800 | 5.300 | 5.390 | 5.390 | 762,218 |
| 2022-07-08 | 5.850 | 6.080 | 5.730 | 5.740 | 5.740 | 1,228,564 |
| 2022-07-07 | 5.550 | 5.600 | 5.260 | 5.460 | 5.460 | 482,064 |
| 2022-07-06 | 5.790 | 5.840 | 5.500 | 5.520 | 5.520 | 422,802 |
| 2022-07-05 | 5.980 | 6.090 | 5.730 | 5.800 | 5.800 | 535,575 |
| 2022-07-04 | 5.600 | 5.820 | 5.510 | 5.810 | 5.810 | 579,491 |
| 2022-07-01 | 5.500 | 5.750 | 5.400 | 5.470 | 5.470 | 707,414 |
| 2022-06-30 | 5.430 | 5.550 | 5.350 | 5.420 | 5.420 | 864,135 |
| 2022-06-29 | 5.750 | 5.890 | 5.400 | 5.550 | 5.550 | 973,768 |
| 2022-06-28 | 6.250 | 6.250 | 5.750 | 5.900 | 5.900 | 1,258,741 |
| 2022-06-27 | 6.500 | 6.500 | 6.020 | 6.280 | 6.280 | 1,788,971 |
| 2022-06-24 | 5.910 | 6.610 | 5.750 | 6.340 | 6.340 | 4,218,645 |
| 2022-06-23 | 5.300 | 5.360 | 4.760 | 5.000 | 5.000 | 1,677,532 |
| 2022-06-22 | 5.780 | 5.780 | 5.090 | 5.100 | 5.100 | 807,080 |
| 2022-06-21 | 5.450 | 5.650 | 5.440 | 5.570 | 5.570 | 608,863 |
| 2022-06-20 | 5.490 | 5.550 | 5.100 | 5.410 | 5.410 | 995,815 |
| 2022-06-17 | 5.490 | 5.540 | 5.230 | 5.370 | 5.370 | 1,548,299 |
| 2022-06-16 | 5.750 | 5.990 | 5.730 | 5.730 | 5.730 | 488,406 |
| 2022-06-15 | 5.780 | 5.890 | 5.490 | 5.640 | 5.640 | 973,743 |
| 2022-06-14 | 5.790 | 5.790 | 5.225 | 5.790 | 5.790 | 1,919,635 |
| 2022-06-10 | 6.640 | 6.660 | 6.220 | 6.430 | 6.430 | 846,758 |
| 2022-06-09 | 6.890 | 6.930 | 6.670 | 6.780 | 6.780 | 487,712 |
| 2022-06-08 | 7.250 | 7.290 | 6.850 | 6.890 | 6.890 | 637,187 |
| 2022-06-07 | 7.400 | 7.500 | 7.120 | 7.210 | 7.210 | 314,797 |
| 2022-06-06 | 7.650 | 7.690 | 7.350 | 7.400 | 7.400 | 276,968 |
| 2022-06-03 | 7.700 | 7.750 | 7.540 | 7.690 | 7.690 | 312,136 |
| 2022-06-02 | 7.500 | 7.600 | 7.220 | 7.410 | 7.410 | 357,033 |
| 2022-06-01 | 8.080 | 8.100 | 7.440 | 7.520 | 7.520 | 872,742 |
| 2022-05-31 | 8.020 | 8.190 | 7.800 | 8.190 | 8.190 | 956,523 |
| 2022-05-30 | 7.700 | 8.060 | 7.670 | 7.920 | 7.920 | 485,128 |
| 2022-05-27 | 7.390 | 7.640 | 7.390 | 7.520 | 7.520 | 376,595 |
| 2022-05-26 | 7.270 | 7.390 | 7.105 | 7.190 | 7.190 | 342,371 |
| 2022-05-25 | 7.440 | 7.520 | 7.150 | 7.250 | 7.250 | 400,031 |
| 2022-05-24 | 7.530 | 7.700 | 7.340 | 7.410 | 7.410 | 465,171 |
| 2022-05-23 | 7.530 | 7.790 | 7.480 | 7.510 | 7.510 | 456,078 |
| 2022-05-20 | 7.310 | 7.580 | 7.260 | 7.460 | 7.460 | 713,313 |
| 2022-05-19 | 7.190 | 7.280 | 6.970 | 7.170 | 7.170 | 730,259 |
| 2022-05-18 | 7.630 | 7.750 | 7.270 | 7.470 | 7.470 | 465,218 |
| 2022-05-17 | 7.190 | 7.360 | 7.050 | 7.320 | 7.320 | 379,184 |
| 2022-05-16 | 7.400 | 7.550 | 7.075 | 7.190 | 7.190 | 592,604 |
| 2022-05-13 | 6.930 | 7.150 | 6.870 | 7.100 | 7.100 | 615,299 |
| 2022-05-12 | 6.950 | 7.200 | 6.820 | 6.870 | 6.870 | 690,927 |
| 2022-05-11 | 7.030 | 7.170 | 6.930 | 7.150 | 7.150 | 545,219 |
| 2022-05-10 | 6.790 | 7.210 | 6.660 | 7.130 | 7.130 | 1,638,738 |
| 2022-05-09 | 7.600 | 7.610 | 7.020 | 7.090 | 7.090 | 912,216 |
| 2022-05-06 | 7.650 | 7.760 | 7.430 | 7.680 | 7.680 | 792,818 |
| 2022-05-05 | 7.900 | 8.070 | 7.820 | 8.020 | 8.020 | 642,200 |
| 2022-05-04 | 8.230 | 8.260 | 7.560 | 7.600 | 7.600 | 965,384 |
| 2022-05-03 | 8.360 | 8.360 | 8.100 | 8.140 | 8.140 | 707,983 |
| 2022-05-02 | 8.360 | 8.440 | 8.200 | 8.380 | 8.380 | 467,713 |
| 2022-04-29 | 8.360 | 8.480 | 8.290 | 8.480 | 8.480 | 552,990 |
| 2022-04-28 | 8.680 | 8.690 | 8.270 | 8.340 | 8.340 | 439,316 |
| 2022-04-27 | 8.380 | 8.580 | 8.250 | 8.580 | 8.580 | 583,871 |
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.