Vulcan Energy Resources Limited (ASX:VUL)
Australia · Delayed Price · Currency is AUD 4.020
-0.005 (-0.12%)
Feb 26, 2026, 2:19 PM AEST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.09 | 4.19 | 4.06 | 4.07 | - | 1.12% | 1,162,665 |
| Feb 25, 2026 | 3.92 | 4.07 | 3.92 | 4.02 | 4.02 | 3.08% | 2,606,227 |
| Feb 24, 2026 | 3.86 | 3.99 | 3.79 | 3.90 | 3.90 | 3.17% | 2,940,055 |
| Feb 23, 2026 | 3.77 | 3.83 | 3.74 | 3.78 | 3.78 | 1.89% | 1,087,421 |
| Feb 20, 2026 | 3.85 | 3.86 | 3.69 | 3.71 | 3.71 | -2.62% | 2,161,900 |
| Feb 19, 2026 | 3.86 | 3.90 | 3.69 | 3.81 | 3.81 | 0.53% | 1,953,541 |
| Feb 18, 2026 | 3.63 | 3.80 | 3.63 | 3.79 | 3.79 | 5.28% | 1,040,851 |
| Feb 17, 2026 | 3.62 | 3.64 | 3.54 | 3.60 | 3.60 | -0.55% | 752,201 |
| Feb 16, 2026 | 3.59 | 3.62 | 3.52 | 3.62 | 3.62 | 3.13% | 1,025,704 |
| Feb 13, 2026 | 3.66 | 3.66 | 3.48 | 3.51 | 3.51 | -5.14% | 1,943,341 |
| Feb 12, 2026 | 3.74 | 3.78 | 3.65 | 3.70 | 3.70 | -1.07% | 1,970,635 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.66 | 3.74 | 3.74 | 0.81% | 1,710,643 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.67 | 3.71 | 3.71 | - | 1,680,120 |
| Feb 9, 2026 | 3.78 | 3.79 | 3.60 | 3.71 | 3.71 | 4.80% | 1,781,121 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.46 | 3.54 | 3.54 | -5.35% | 4,353,523 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.74 | 3.74 | 3.74 | -2.09% | 3,222,590 |
| Feb 4, 2026 | 3.94 | 3.96 | 3.78 | 3.82 | 3.82 | -1.80% | 2,608,848 |
| Feb 3, 2026 | 3.95 | 4.00 | 3.86 | 3.89 | 3.89 | -0.26% | 2,162,020 |
| Feb 2, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.90 | -2.99% | 4,347,249 |
| Jan 30, 2026 | 4.10 | 4.18 | 3.96 | 4.02 | 4.02 | -3.60% | 5,410,761 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.07 | 4.17 | 4.17 | -3.47% | 3,196,527 |
| Jan 28, 2026 | 4.45 | 4.46 | 4.30 | 4.32 | 4.32 | -2.92% | 2,495,631 |
| Jan 27, 2026 | 4.50 | 4.58 | 4.35 | 4.45 | 4.45 | -0.22% | 5,870,185 |
| Jan 23, 2026 | 4.60 | 4.66 | 4.43 | 4.46 | 4.46 | -1.33% | 3,098,883 |
| Jan 22, 2026 | 4.57 | 4.79 | 4.50 | 4.52 | 4.52 | 1.57% | 4,118,821 |
| Jan 21, 2026 | 4.30 | 4.46 | 4.22 | 4.45 | 4.45 | 6.97% | 6,795,257 |
| Jan 20, 2026 | 4.28 | 4.28 | 4.03 | 4.16 | 4.16 | -3.26% | 4,566,973 |
| Jan 19, 2026 | 4.35 | 4.35 | 4.18 | 4.30 | 4.30 | -2.71% | 2,853,255 |
| Jan 16, 2026 | 4.45 | 4.54 | 4.38 | 4.42 | 4.42 | -0.23% | 2,692,946 |
| Jan 15, 2026 | 4.59 | 4.72 | 4.41 | 4.43 | 4.43 | -3.28% | 4,351,271 |
| Jan 14, 2026 | 4.69 | 4.73 | 4.54 | 4.58 | 4.58 | -1.93% | 3,337,797 |
| Jan 13, 2026 | 4.72 | 4.74 | 4.58 | 4.67 | 4.67 | 0.65% | 3,985,540 |
| Jan 12, 2026 | 4.69 | 4.75 | 4.59 | 4.64 | 4.64 | 0.87% | 3,470,188 |
| Jan 9, 2026 | 4.77 | 4.79 | 4.58 | 4.60 | 4.60 | -4.17% | 2,581,022 |
| Jan 8, 2026 | 4.80 | 4.91 | 4.72 | 4.80 | 4.80 | -1.03% | 3,026,551 |
| Jan 7, 2026 | 4.98 | 5.01 | 4.75 | 4.85 | 4.85 | -0.82% | 4,517,700 |
| Jan 6, 2026 | 4.62 | 4.91 | 4.61 | 4.89 | 4.89 | 6.77% | 6,614,433 |
| Jan 5, 2026 | 4.46 | 4.62 | 4.46 | 4.58 | 4.58 | 4.09% | 5,094,060 |
| Jan 2, 2026 | 4.41 | 4.50 | 4.34 | 4.40 | 4.40 | -0.23% | 2,352,594 |
| Dec 31, 2025 | 4.38 | 4.44 | 4.34 | 4.41 | 4.41 | 1.15% | 3,787,226 |
| Dec 30, 2025 | 4.38 | 4.47 | 4.33 | 4.36 | 4.36 | -4.80% | 4,174,758 |
| Dec 29, 2025 | 4.43 | 4.60 | 4.32 | 4.58 | 4.58 | 2.92% | 4,689,913 |
| Dec 24, 2025 | 4.28 | 4.45 | 4.23 | 4.45 | 4.45 | 6.46% | 4,080,915 |
| Dec 23, 2025 | 4.08 | 4.18 | 4.00 | 4.18 | 4.18 | 4.24% | 5,508,607 |
| Dec 22, 2025 | 3.94 | 4.02 | 3.85 | 4.01 | 4.01 | 1.01% | 4,435,819 |
| Dec 19, 2025 | 3.93 | 3.97 | 3.67 | 3.97 | 3.97 | 3.66% | 10,103,020 |
| Dec 18, 2025 | 3.90 | 4.00 | 3.74 | 3.83 | 3.83 | -3.04% | 7,305,495 |
| Dec 17, 2025 | 3.72 | 3.95 | 3.61 | 3.95 | 3.95 | 7.05% | 6,177,270 |
| Dec 16, 2025 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | -0.81% | 8,370,137 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.66 | 3.72 | 3.72 | -5.34% | 12,412,440 |