Skip to main content
logo
Vulcan Energy Resources Limited (ASX:VUL)
Australia flag Australia · Delayed Price · Currency is AUD
1.420
-0.105 (-6.89%)
Oct 9, 2026, 4:10 PM AEST

Vulcan Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.531.531.411.421.42-6.89%6,147,674
Oct 8, 20261.581.591.511.531.53-6.15%5,314,130
Oct 7, 20261.681.681.601.631.63-3.27%3,708,747
Oct 6, 20261.691.711.681.681.68-0.88%2,903,882
Oct 5, 20261.781.781.681.701.70-2.02%2,803,371
Oct 2, 20261.711.741.691.731.731.76%2,807,694
Oct 1, 20261.811.831.691.701.70-8.36%4,761,294
Sep 30, 20261.871.931.851.861.86-1.33%3,674,463
Sep 29, 20261.851.901.841.881.880.53%2,419,157
Sep 28, 20261.901.901.841.871.87-4.35%4,278,884
Sep 25, 20262.042.041.951.961.96-5.56%4,384,405
Sep 24, 20262.132.132.052.072.07-5.05%14,107,852
Sep 23, 20262.162.232.152.182.180.93%2,633,167
Sep 22, 20262.202.242.162.162.16-1.82%1,951,029
Sep 21, 20262.272.312.192.202.20-0.90%3,503,194
Sep 18, 20262.232.252.182.222.221.37%5,559,546
Sep 17, 20262.182.212.162.192.19-2.23%3,118,325
Sep 16, 20262.242.272.182.242.24-2,856,200
Sep 15, 20262.272.282.202.242.24-1.75%2,959,629
Sep 14, 20262.372.382.232.282.28-3.80%3,206,480
Sep 11, 20262.412.442.332.372.37-5.20%2,957,993
Sep 10, 20262.562.562.452.502.50-3.85%2,356,730
Sep 9, 20262.602.632.552.602.601.56%785,999
Sep 8, 20262.622.632.542.562.56-1.92%1,179,441
Sep 7, 20262.632.692.582.612.61-0.38%873,445
Sep 4, 20262.622.662.562.622.620.38%1,250,220
Sep 3, 20262.622.672.602.612.611.16%1,356,885
Sep 2, 20262.642.662.542.582.58-5.15%1,673,525
Sep 1, 20262.682.732.642.722.721.12%1,029,065
Aug 31, 20262.702.752.662.692.69-0.74%1,117,784
Aug 28, 20262.612.722.602.712.715.04%1,982,839
Aug 27, 20262.722.732.562.582.58-5.15%2,331,843
Aug 26, 20262.742.782.672.722.72-1.45%2,202,253
Aug 25, 20262.792.792.712.762.76-1.78%1,372,504
Aug 24, 20262.802.872.752.812.811.81%2,115,399
Aug 21, 20262.732.802.642.762.761.10%2,286,729
Aug 20, 20262.732.772.692.732.731.11%1,806,487
Aug 19, 20262.722.782.692.702.70-2.17%2,341,167
Aug 18, 20262.862.872.752.762.76-6.44%2,468,303
Aug 17, 20262.972.982.912.952.950.68%1,396,301
Aug 14, 20262.912.972.902.932.93-1.01%1,802,290
Aug 13, 20263.063.082.912.962.96-4.52%2,265,819
Aug 12, 20263.053.162.983.103.100.98%2,072,856
Aug 11, 20262.983.112.953.073.073.37%2,299,840
Aug 10, 20262.842.972.842.972.973.85%1,525,335
Aug 7, 20262.792.872.762.862.864.38%2,126,297
Aug 6, 20262.712.822.712.742.74-0.36%3,073,344
Aug 5, 20262.732.802.712.752.750.36%1,973,574
Aug 4, 20262.702.752.662.742.744.58%1,522,935
Aug 3, 20262.542.622.512.622.622.75%1,808,849