Vulcan Energy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	9.000	9.250	8.120	8.460	8.460	1,336,902
2022-01-25	8.810	9.160	8.450	8.600	8.600	1,535,924
2022-01-24	9.240	9.240	8.810	8.960	8.960	1,442,006
2022-01-21	10.080	10.100	9.370	9.420	9.420	1,042,680
2022-01-20	9.860	10.090	9.740	10.000	10.000	839,034
2022-01-19	9.730	9.920	9.600	9.860	9.860	869,268
2022-01-18	9.810	9.980	9.710	9.800	9.800	1,029,038
2022-01-17	10.050	10.070	9.680	9.720	9.720	1,131,484
2022-01-14	9.840	10.070	9.760	10.010	10.010	632,668
2022-01-13	10.310	10.320	9.970	9.970	9.970	1,181,691
2022-01-12	10.400	10.400	10.100	10.100	10.100	917,405
2022-01-11	10.050	10.430	9.920	10.030	10.030	1,127,761
2022-01-10	10.000	10.200	9.750	10.100	10.100	1,031,000
2022-01-07	10.100	10.250	9.950	9.960	9.960	1,124,285
2022-01-06	10.040	10.120	9.830	9.950	9.950	1,738,207
2022-01-05	11.010	11.010	10.160	10.220	10.220	2,404,450
2022-01-04	10.820	11.180	10.760	10.840	10.840	2,389,799
2021-12-31	10.370	10.470	10.270	10.400	10.400	842,434
2021-12-30	10.590	10.610	10.150	10.240	10.240	1,377,395
2021-12-29	10.380	10.830	10.350	10.570	10.570	1,373,883
2021-12-24	10.460	10.460	10.290	10.350	10.350	782,884
2021-12-23	10.790	10.790	10.300	10.360	10.360	1,346,208
2021-12-22	11.150	11.150	10.510	10.630	10.630	1,803,248
2021-12-21	10.760	10.820	10.530	10.790	10.790	1,837,903
2021-12-20	11.980	12.270	11.220	11.220	11.220	1,963,039
2021-12-17	11.880	12.180	11.640	12.180	12.180	1,844,605
2021-12-16	11.880	12.130	11.560	11.890	11.890	1,853,711
2021-12-15	12.010	12.100	11.210	11.440	11.440	1,862,017
2021-12-14	11.680	12.320	11.620	12.160	12.160	1,616,903
2021-12-13	11.700	12.100	11.280	11.960	11.960	2,457,753
2021-12-10	11.500	11.680	10.760	11.500	11.500	3,346,814
2021-12-09	10.750	11.580	10.550	11.070	11.070	3,994,931
2021-12-08	9.720	9.720	9.720	9.720	9.720	0
2021-12-07	9.280	9.820	9.030	9.720	9.720	1,789,342
2021-12-06	9.810	9.900	8.900	9.150	9.150	2,338,764
2021-12-03	10.500	10.550	9.900	9.990	9.990	1,221,018
2021-12-02	10.610	10.690	10.230	10.260	10.260	1,266,280
2021-12-01	10.840	11.200	10.610	10.710	10.710	1,267,479
2021-11-30	10.860	11.090	10.320	11.030	11.030	5,761,943
2021-11-29	10.280	10.630	10.280	10.410	10.410	2,498,226
2021-11-26	10.750	10.790	10.140	10.250	10.250	1,171,742
2021-11-25	10.390	10.740	10.200	10.620	10.620	1,337,345
2021-11-24	10.110	10.500	10.100	10.310	10.310	1,001,727
2021-11-23	11.090	11.180	10.230	10.250	10.250	1,663,974
2021-11-22	10.150	11.240	10.130	10.900	10.900	2,931,131
2021-11-19	10.210	10.360	10.070	10.180	10.180	1,434,265
2021-11-18	10.490	10.550	10.150	10.470	10.470	911,106
2021-11-17	10.650	10.700	10.240	10.420	10.420	1,048,359
2021-11-16	10.600	10.690	10.430	10.600	10.600	722,597
2021-11-15	10.670	10.890	10.460	10.580	10.580	1,094,043
2021-11-12	10.990	11.280	10.430	10.560	10.560	1,851,516
2021-11-11	10.250	11.050	10.250	10.650	10.650	2,328,263
2021-11-10	11.150	11.180	10.130	10.250	10.250	2,836,457
2021-11-09	11.420	11.600	10.880	10.980	10.980	2,661,779
2021-11-08	12.300	12.300	11.000	11.010	11.010	3,156,878
2021-11-05	12.950	13.350	12.360	12.430	12.430	1,806,364
2021-11-04	12.000	12.840	11.880	12.680	12.680	2,228,719
2021-11-03	11.000	11.860	11.000	11.510	11.510	2,715,027
2021-11-02	11.700	11.790	10.810	10.810	10.810	5,405,077
2021-11-01	12.290	12.440	11.810	12.010	12.010	2,698,060

← NewerPage 21 of 22 · 1,265 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.