Vulcan Energy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 8.700 | 8.720 | 8.460 | 8.600 | 8.600 | 597,787 |
| 2022-04-22 | 8.980 | 8.990 | 8.880 | 8.890 | 8.890 | 397,138 |
| 2022-04-21 | 9.200 | 9.250 | 9.020 | 9.120 | 9.120 | 267,963 |
| 2022-04-20 | 9.310 | 9.370 | 9.130 | 9.150 | 9.150 | 371,697 |
| 2022-04-19 | 9.090 | 9.200 | 9.050 | 9.110 | 9.110 | 410,516 |
| 2022-04-14 | 9.130 | 9.450 | 8.980 | 9.040 | 9.040 | 440,940 |
| 2022-04-13 | 9.000 | 9.050 | 8.900 | 9.030 | 9.030 | 509,192 |
| 2022-04-12 | 9.020 | 9.080 | 8.800 | 8.890 | 8.890 | 661,146 |
| 2022-04-11 | 9.500 | 9.530 | 8.990 | 9.010 | 9.010 | 943,122 |
| 2022-04-08 | 9.710 | 9.770 | 9.450 | 9.460 | 9.460 | 586,353 |
| 2022-04-07 | 9.880 | 9.880 | 9.510 | 9.510 | 9.510 | 984,757 |
| 2022-04-06 | 10.250 | 10.500 | 10.080 | 10.090 | 10.090 | 903,456 |
| 2022-04-05 | 10.690 | 11.040 | 10.040 | 10.170 | 10.170 | 1,295,065 |
| 2022-04-04 | 10.850 | 10.850 | 10.290 | 10.610 | 10.610 | 856,422 |
| 2022-04-01 | 10.130 | 10.810 | 10.040 | 10.660 | 10.660 | 1,317,155 |
| 2022-03-31 | 9.840 | 10.150 | 9.780 | 10.150 | 10.150 | 536,322 |
| 2022-03-30 | 9.890 | 9.970 | 9.650 | 9.750 | 9.750 | 449,804 |
| 2022-03-29 | 9.620 | 9.910 | 9.610 | 9.880 | 9.880 | 445,039 |
| 2022-03-28 | 10.250 | 10.330 | 9.750 | 9.750 | 9.750 | 567,320 |
| 2022-03-25 | 10.600 | 10.670 | 10.220 | 10.220 | 10.220 | 564,374 |
| 2022-03-24 | 10.510 | 10.620 | 10.280 | 10.550 | 10.550 | 645,038 |
| 2022-03-23 | 10.520 | 10.570 | 10.200 | 10.470 | 10.470 | 512,976 |
| 2022-03-22 | 10.500 | 10.690 | 10.100 | 10.230 | 10.230 | 901,239 |
| 2022-03-21 | 10.230 | 10.480 | 10.080 | 10.400 | 10.400 | 929,258 |
| 2022-03-18 | 9.700 | 10.250 | 9.690 | 10.100 | 10.100 | 1,504,389 |
| 2022-03-17 | 9.300 | 9.690 | 9.280 | 9.570 | 9.570 | 955,597 |
| 2022-03-16 | 9.000 | 9.130 | 8.890 | 8.950 | 8.950 | 521,307 |
| 2022-03-15 | 9.000 | 9.000 | 8.610 | 8.830 | 8.830 | 640,505 |
| 2022-03-14 | 9.450 | 9.460 | 9.010 | 9.180 | 9.180 | 604,361 |
| 2022-03-11 | 8.990 | 9.440 | 8.980 | 9.440 | 9.440 | 1,025,229 |
| 2022-03-10 | 9.080 | 9.090 | 8.800 | 8.980 | 8.980 | 428,033 |
| 2022-03-09 | 8.360 | 8.870 | 8.300 | 8.870 | 8.870 | 734,288 |
| 2022-03-08 | 8.390 | 8.460 | 8.230 | 8.230 | 8.230 | 714,520 |
| 2022-03-07 | 8.910 | 9.070 | 8.500 | 8.520 | 8.520 | 848,838 |
| 2022-03-04 | 9.380 | 9.500 | 8.850 | 9.080 | 9.080 | 549,072 |
| 2022-03-03 | 9.490 | 9.750 | 9.400 | 9.500 | 9.500 | 639,159 |
| 2022-03-02 | 9.080 | 9.600 | 9.080 | 9.360 | 9.360 | 657,708 |
| 2022-03-01 | 8.670 | 9.230 | 8.620 | 9.230 | 9.230 | 1,053,123 |
| 2022-02-28 | 8.750 | 8.800 | 8.300 | 8.590 | 8.590 | 627,814 |
| 2022-02-25 | 8.490 | 8.770 | 8.330 | 8.630 | 8.630 | 837,700 |
| 2022-02-24 | 8.590 | 8.590 | 8.160 | 8.180 | 8.180 | 1,059,239 |
| 2022-02-23 | 8.200 | 9.060 | 8.160 | 9.040 | 9.040 | 1,034,376 |
| 2022-02-22 | 8.750 | 8.750 | 8.260 | 8.270 | 8.270 | 760,017 |
| 2022-02-21 | 8.950 | 9.040 | 8.810 | 8.820 | 8.820 | 463,756 |
| 2022-02-18 | 9.000 | 9.110 | 8.840 | 9.080 | 9.080 | 696,329 |
| 2022-02-17 | 9.490 | 9.510 | 9.210 | 9.300 | 9.300 | 453,190 |
| 2022-02-16 | 9.300 | 9.330 | 9.040 | 9.330 | 9.330 | 697,060 |
| 2022-02-15 | 8.820 | 9.080 | 8.630 | 8.910 | 8.910 | 845,517 |
| 2022-02-14 | 9.390 | 9.390 | 8.840 | 8.840 | 8.840 | 896,871 |
| 2022-02-11 | 9.670 | 9.670 | 9.250 | 9.470 | 9.470 | 521,795 |
| 2022-02-10 | 10.050 | 10.190 | 9.640 | 9.700 | 9.700 | 939,128 |
| 2022-02-09 | 9.260 | 9.900 | 9.180 | 9.840 | 9.840 | 1,457,537 |
| 2022-02-08 | 9.110 | 9.200 | 8.930 | 9.110 | 9.110 | 621,657 |
| 2022-02-07 | 9.030 | 9.070 | 8.810 | 9.010 | 9.010 | 871,299 |
| 2022-02-04 | 9.000 | 9.190 | 8.920 | 9.170 | 9.170 | 557,535 |
| 2022-02-03 | 9.640 | 9.640 | 8.990 | 8.990 | 8.990 | 680,876 |
| 2022-02-02 | 9.650 | 9.660 | 9.360 | 9.640 | 9.640 | 674,192 |
| 2022-02-01 | 9.440 | 9.540 | 9.150 | 9.340 | 9.340 | 974,986 |
| 2022-01-31 | 9.090 | 9.240 | 8.820 | 9.190 | 9.190 | 776,055 |
| 2022-01-28 | 8.630 | 8.890 | 8.180 | 8.830 | 8.830 | 1,284,667 |
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.