Vulcan Energy Resources Limited (ASX:VUL)
Australia · Delayed Price · Currency is AUD 6.59
-0.55 (-7.70%)
Oct 17, 2025, 4:20 PM AEST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.84 | 6.84 | 6.43 | 6.59 | 6.59 | -7.70% | 2,034,807 |
| Oct 16, 2025 | 7.35 | 7.40 | 6.96 | 7.14 | 7.14 | -5.05% | 1,353,723 |
| Oct 15, 2025 | 7.00 | 7.52 | 6.95 | 7.52 | 7.52 | 8.67% | 2,556,519 |
| Oct 14, 2025 | 6.56 | 7.14 | 6.56 | 6.92 | 6.92 | 8.81% | 2,669,052 |
| Oct 13, 2025 | 6.51 | 6.60 | 6.29 | 6.36 | 6.36 | -6.19% | 1,523,157 |
| Oct 10, 2025 | 6.94 | 7.17 | 6.72 | 6.78 | 6.78 | -2.02% | 1,962,731 |
| Oct 9, 2025 | 6.80 | 7.08 | 6.80 | 6.92 | 6.92 | 0.29% | 1,362,964 |
| Oct 8, 2025 | 6.84 | 7.10 | 6.73 | 6.90 | 6.90 | 1.17% | 1,731,716 |
| Oct 7, 2025 | 6.58 | 6.85 | 6.55 | 6.82 | 6.82 | 3.65% | 1,341,144 |
| Oct 6, 2025 | 6.36 | 6.68 | 6.27 | 6.58 | 6.58 | 3.62% | 1,363,789 |
| Oct 5, 2025 | 6.36 | 6.49 | 6.27 | 6.35 | 6.35 | 3.08% | 204,074 |
| Oct 3, 2025 | 5.80 | 6.19 | 5.76 | 6.16 | 6.16 | 5.30% | 1,373,009 |
| Oct 2, 2025 | 5.57 | 5.95 | 5.57 | 5.85 | 5.85 | 5.03% | 1,287,601 |
| Oct 1, 2025 | 5.81 | 5.83 | 5.54 | 5.57 | 5.57 | -7.17% | 1,362,482 |
| Sep 30, 2025 | 5.88 | 6.00 | 5.77 | 6.00 | 6.00 | 5.63% | 1,884,587 |
| Sep 29, 2025 | 5.64 | 5.82 | 5.54 | 5.68 | 5.68 | -1.73% | 1,285,787 |
| Sep 26, 2025 | 5.40 | 5.84 | 5.26 | 5.78 | 5.78 | 15.60% | 3,548,436 |
| Sep 25, 2025 | 5.06 | 5.06 | 4.74 | 5.00 | 5.00 | -1.38% | 1,251,927 |
| Sep 24, 2025 | 4.75 | 5.07 | 4.72 | 5.07 | 5.07 | 6.74% | 993,553 |
| Sep 23, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | 3.26% | 690,942 |
| Sep 22, 2025 | 4.70 | 4.77 | 4.56 | 4.60 | 4.60 | -2.54% | 807,050 |
| Sep 19, 2025 | 4.90 | 4.90 | 4.64 | 4.72 | 4.72 | 0.64% | 9,678,857 |
| Sep 18, 2025 | 4.38 | 4.81 | 4.38 | 4.69 | 4.69 | 5.63% | 2,421,178 |
| Sep 17, 2025 | 4.27 | 4.59 | 4.25 | 4.44 | 4.44 | 4.47% | 1,915,925 |
| Sep 16, 2025 | 4.17 | 4.40 | 4.17 | 4.25 | 4.25 | 1.43% | 1,392,520 |
| Sep 15, 2025 | 3.75 | 4.34 | 3.75 | 4.19 | 4.19 | 11.73% | 3,717,431 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.70 | 3.75 | 3.75 | 0.54% | 650,308 |
| Sep 11, 2025 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -0.53% | 1,105,337 |
| Sep 10, 2025 | 3.97 | 4.04 | 3.69 | 3.75 | 3.75 | -3.35% | 1,750,495 |
| Sep 9, 2025 | 4.07 | 4.07 | 3.86 | 3.88 | 3.88 | -4.90% | 1,035,664 |
| Sep 8, 2025 | 3.97 | 4.13 | 3.97 | 4.08 | 4.08 | 2.00% | 1,208,554 |
| Sep 5, 2025 | 3.87 | 4.02 | 3.75 | 4.00 | 4.00 | 8.40% | 1,660,750 |
| Sep 4, 2025 | 3.73 | 3.82 | 3.67 | 3.69 | 3.69 | -0.81% | 941,412 |
| Sep 3, 2025 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | -4.86% | 961,998 |
| Sep 2, 2025 | 4.02 | 4.03 | 3.87 | 3.91 | 3.91 | -2.98% | 662,981 |
| Sep 1, 2025 | 4.07 | 4.11 | 3.99 | 4.03 | 4.03 | -2.66% | 862,699 |
| Aug 29, 2025 | 3.99 | 4.23 | 3.99 | 4.14 | 4.14 | 3.76% | 1,789,035 |
| Aug 28, 2025 | 3.95 | 4.00 | 3.84 | 3.99 | 3.99 | 0.25% | 1,422,380 |
| Aug 27, 2025 | 3.86 | 3.98 | 3.82 | 3.98 | 3.98 | 2.84% | 1,312,419 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.76 | 3.87 | 3.87 | -0.51% | 1,552,176 |
| Aug 25, 2025 | 3.69 | 3.91 | 3.69 | 3.89 | 3.89 | 6.58% | 1,621,980 |
| Aug 22, 2025 | 3.65 | 3.69 | 3.57 | 3.65 | 3.65 | 1.39% | 881,223 |
| Aug 21, 2025 | 3.60 | 3.63 | 3.54 | 3.60 | 3.60 | 1.41% | 1,012,055 |
| Aug 20, 2025 | 3.76 | 3.78 | 3.51 | 3.55 | 3.55 | -5.84% | 1,487,123 |
| Aug 19, 2025 | 3.75 | 3.80 | 3.71 | 3.77 | 3.77 | 0.53% | 1,104,868 |
| Aug 18, 2025 | 3.71 | 3.83 | 3.68 | 3.75 | 3.75 | 1.90% | 974,324 |
| Aug 15, 2025 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | 0.82% | 623,441 |
| Aug 14, 2025 | 3.73 | 3.81 | 3.62 | 3.65 | 3.65 | -1.35% | 1,113,868 |
| Aug 13, 2025 | 3.71 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 1,085,575 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.71 | 3.76 | 3.76 | -6.23% | 2,148,365 |