Vulcan Energy Resources Limited (ASX:VUL)
Australia flag Australia · Delayed Price · Currency is AUD
4.140
+0.150 (3.76%)
Aug 29, 2025, 4:10 PM AEST

Vulcan Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.994.233.994.144.143.76%1,789,035
Aug 28, 20253.954.003.843.993.990.25%1,422,380
Aug 27, 20253.863.983.823.983.982.84%1,312,419
Aug 26, 20253.823.883.763.873.87-0.51%1,552,176
Aug 25, 20253.693.913.693.893.896.58%1,621,980
Aug 22, 20253.653.693.573.653.651.39%881,223
Aug 21, 20253.603.633.543.603.601.41%1,012,055
Aug 20, 20253.763.783.513.553.55-5.84%1,487,123
Aug 19, 20253.753.803.713.773.770.53%1,104,868
Aug 18, 20253.713.833.683.753.751.90%974,324
Aug 15, 20253.633.703.583.683.680.82%623,441
Aug 14, 20253.733.813.623.653.65-1.35%1,113,868
Aug 13, 20253.713.763.683.703.70-1.60%1,085,575
Aug 12, 20253.974.013.713.763.76-6.23%2,148,365
Aug 11, 20253.814.073.814.014.018.09%2,268,667
Aug 8, 20253.703.743.673.713.710.27%741,648
Aug 7, 20253.813.823.643.703.70-3.39%1,331,119
Aug 6, 20253.803.933.773.833.83-1.03%585,423
Aug 5, 20253.873.963.863.873.870.78%866,834
Aug 4, 20253.723.873.703.843.843.23%699,118
Aug 1, 20253.653.733.653.723.722.20%559,035
Jul 31, 20253.833.893.623.643.64-8.54%1,300,923
Jul 30, 20253.994.043.713.983.980.76%1,133,167
Jul 29, 20253.904.003.833.953.95-964,274
Jul 28, 20254.304.343.933.953.95-8.99%1,119,874
Jul 25, 20254.264.414.154.344.340.70%1,223,243
Jul 24, 20254.224.414.084.314.312.62%1,259,858
Jul 23, 20254.374.574.164.204.203.70%2,257,326
Jul 22, 20254.064.134.014.054.05-0.25%1,090,733
Jul 21, 20253.644.063.634.064.0611.85%2,345,437
Jul 18, 20253.703.733.593.633.631.40%1,394,230
Jul 17, 20253.523.613.483.583.580.85%1,020,415
Jul 16, 20253.503.563.433.553.551.72%1,369,796
Jul 15, 20253.573.643.453.493.49-3.06%1,126,414
Jul 14, 20253.533.623.433.603.603.45%2,101,390
Jul 11, 20253.813.943.433.483.48-13.00%4,251,972
Jul 10, 20254.004.004.004.004.00--
Jul 9, 20253.754.003.684.004.008.40%1,131,045
Jul 8, 20253.713.733.523.693.69-0.54%558,518
Jul 7, 20253.823.883.663.713.710.27%723,163
Jul 4, 20253.803.883.683.703.70-2.12%673,649
Jul 3, 20253.713.863.703.783.783.85%991,262
Jul 2, 20253.663.743.613.643.640.55%531,579
Jul 1, 20253.623.663.493.623.62-0.55%655,481
Jun 30, 20253.803.823.603.643.64-4.71%871,690
Jun 27, 20253.683.913.683.823.823.52%1,244,191
Jun 26, 20253.653.743.563.693.692.50%529,473
Jun 25, 20253.663.713.573.603.60-0.83%635,938
Jun 24, 20253.583.723.583.633.634.01%652,499
Jun 23, 20253.523.563.363.493.49-0.85%666,390