Vulcan Energy Resources Limited (ASX:VUL)
Australia · Delayed Price · Currency is AUD 2.905
+0.045 (1.57%)
Aug 10, 2026, 2:18 PM AEST
Vulcan Energy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.79 | 2.87 | 2.76 | 2.86 | 2.86 | 4.38% | 2,126,297 |
| Aug 6, 2026 | 2.71 | 2.82 | 2.71 | 2.74 | 2.74 | -0.36% | 3,073,344 |
| Aug 5, 2026 | 2.73 | 2.80 | 2.71 | 2.75 | 2.75 | 0.36% | 1,973,574 |
| Aug 4, 2026 | 2.70 | 2.75 | 2.66 | 2.74 | 2.74 | 4.58% | 1,522,935 |
| Aug 3, 2026 | 2.54 | 2.62 | 2.51 | 2.62 | 2.62 | 2.75% | 1,808,849 |
| Jul 31, 2026 | 2.56 | 2.60 | 2.52 | 2.55 | 2.55 | 2.82% | 1,861,350 |
| Jul 30, 2026 | 2.53 | 2.58 | 2.43 | 2.48 | 2.48 | -3.50% | 2,639,993 |
| Jul 29, 2026 | 2.61 | 2.62 | 2.54 | 2.57 | 2.57 | 0.39% | 1,453,429 |
| Jul 28, 2026 | 2.63 | 2.63 | 2.54 | 2.56 | 2.56 | -3.03% | 1,514,730 |
| Jul 27, 2026 | 2.64 | 2.68 | 2.61 | 2.64 | 2.64 | 1.93% | 1,310,472 |
| Jul 24, 2026 | 2.67 | 2.71 | 2.57 | 2.59 | 2.59 | -3.72% | 2,528,632 |
| Jul 23, 2026 | 2.67 | 2.72 | 2.64 | 2.69 | 2.69 | 1.89% | 1,173,609 |
| Jul 22, 2026 | 2.66 | 2.72 | 2.63 | 2.64 | 2.64 | 0.76% | 1,753,279 |
| Jul 21, 2026 | 2.68 | 2.69 | 2.58 | 2.62 | 2.62 | -2.60% | 1,801,247 |
| Jul 20, 2026 | 2.72 | 2.74 | 2.67 | 2.69 | 2.69 | - | 1,389,558 |
| Jul 17, 2026 | 2.73 | 2.75 | 2.65 | 2.69 | 2.69 | -3.24% | 2,177,723 |
| Jul 16, 2026 | 2.82 | 2.85 | 2.75 | 2.78 | 2.78 | -2.46% | 1,230,850 |
| Jul 15, 2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | 3.26% | 1,701,017 |
| Jul 14, 2026 | 2.74 | 2.79 | 2.67 | 2.76 | 2.76 | 0.73% | 2,382,963 |
| Jul 13, 2026 | 2.88 | 2.90 | 2.70 | 2.74 | 2.74 | -4.53% | 3,146,354 |
| Jul 10, 2026 | 2.95 | 2.96 | 2.85 | 2.87 | 2.87 | -0.69% | 1,894,862 |
| Jul 9, 2026 | 2.91 | 3.05 | 2.88 | 2.89 | 2.89 | -2.03% | 2,671,690 |
| Jul 8, 2026 | 2.98 | 2.98 | 2.86 | 2.95 | 2.95 | -1.34% | 3,355,433 |
| Jul 7, 2026 | 3.06 | 3.08 | 2.99 | 2.99 | 2.99 | -1.97% | 2,892,409 |
| Jul 6, 2026 | 3.06 | 3.11 | 3.02 | 3.05 | 3.05 | -1.29% | 1,947,043 |
| Jul 3, 2026 | 3.06 | 3.10 | 3.00 | 3.09 | 3.09 | 0.98% | 1,187,220 |
| Jul 2, 2026 | 3.08 | 3.09 | 3.00 | 3.06 | 3.06 | -0.97% | 1,721,445 |
| Jul 1, 2026 | 3.09 | 3.13 | 3.01 | 3.09 | 3.09 | 1.31% | 1,492,058 |
| Jun 30, 2026 | 2.98 | 3.08 | 2.95 | 3.05 | 3.05 | 1.33% | 2,136,357 |
| Jun 29, 2026 | 3.01 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 2,256,337 |
| Jun 26, 2026 | 3.14 | 3.15 | 2.98 | 2.99 | 2.99 | -4.17% | 3,282,820 |
| Jun 25, 2026 | 3.21 | 3.23 | 3.10 | 3.12 | 3.12 | -4.00% | 1,348,794 |
| Jun 24, 2026 | 3.15 | 3.26 | 3.08 | 3.25 | 3.25 | 3.17% | 1,971,042 |
| Jun 23, 2026 | 3.29 | 3.33 | 3.13 | 3.15 | 3.15 | -4.55% | 1,729,578 |
| Jun 22, 2026 | 3.33 | 3.35 | 3.24 | 3.30 | 3.30 | -1.49% | 1,175,864 |
| Jun 19, 2026 | 3.39 | 3.45 | 3.28 | 3.35 | 3.35 | -0.30% | 4,720,355 |
| Jun 18, 2026 | 3.47 | 3.48 | 3.30 | 3.36 | 3.36 | -4.00% | 2,304,547 |
| Jun 17, 2026 | 3.47 | 3.55 | 3.43 | 3.50 | 3.50 | 0.57% | 3,368,114 |
| Jun 16, 2026 | 3.41 | 3.52 | 3.36 | 3.48 | 3.48 | 0.29% | 1,444,323 |
| Jun 15, 2026 | 3.40 | 3.48 | 3.38 | 3.47 | 3.47 | 4.83% | 1,873,252 |
| Jun 12, 2026 | 3.34 | 3.40 | 3.30 | 3.31 | 3.31 | 2.16% | 1,935,013 |
| Jun 11, 2026 | 3.10 | 3.25 | 3.01 | 3.24 | 3.24 | 2.86% | 3,909,718 |
| Jun 10, 2026 | 3.21 | 3.21 | 3.08 | 3.15 | 3.15 | -2.48% | 3,712,711 |
| Jun 9, 2026 | 3.37 | 3.38 | 3.13 | 3.23 | 3.23 | -4.72% | 4,405,286 |
| Jun 5, 2026 | 3.62 | 3.62 | 3.35 | 3.39 | 3.39 | -3.42% | 4,050,077 |
| Jun 4, 2026 | 3.79 | 3.79 | 3.51 | 3.51 | 3.51 | -8.59% | 4,065,666 |
| Jun 3, 2026 | 4.10 | 4.16 | 3.84 | 3.84 | 3.84 | -5.42% | 2,980,470 |
| Jun 2, 2026 | 4.08 | 4.17 | 3.96 | 4.06 | 4.06 | -1.69% | 2,488,142 |
| Jun 1, 2026 | 3.96 | 4.33 | 3.94 | 4.13 | 4.13 | 3.51% | 3,150,015 |
| May 29, 2026 | 3.73 | 4.05 | 3.73 | 3.99 | 3.99 | 9.62% | 5,112,573 |