Vulcan Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.23	2.25	2.18	2.22	-	1.37%	5,559,546
Sep 17, 2026	2.18	2.21	2.16	2.19	2.19	-2.23%	3,118,325
Sep 16, 2026	2.24	2.27	2.18	2.24	2.24	-	2,856,200
Sep 15, 2026	2.27	2.28	2.20	2.24	2.24	-1.75%	2,959,629
Sep 14, 2026	2.37	2.38	2.23	2.28	2.28	-3.80%	3,206,480
Sep 11, 2026	2.41	2.44	2.33	2.37	2.37	-5.20%	2,957,993
Sep 10, 2026	2.56	2.56	2.45	2.50	2.50	-3.85%	2,356,730
Sep 9, 2026	2.60	2.63	2.55	2.60	2.60	1.56%	785,999
Sep 8, 2026	2.62	2.63	2.54	2.56	2.56	-1.92%	1,179,441
Sep 7, 2026	2.63	2.69	2.58	2.61	2.61	-0.38%	873,445
Sep 4, 2026	2.62	2.66	2.56	2.62	2.62	0.38%	1,250,220
Sep 3, 2026	2.62	2.67	2.60	2.61	2.61	1.16%	1,356,885
Sep 2, 2026	2.64	2.66	2.54	2.58	2.58	-5.15%	1,673,525
Sep 1, 2026	2.68	2.73	2.64	2.72	2.72	1.12%	1,029,065
Aug 31, 2026	2.70	2.75	2.66	2.69	2.69	-0.74%	1,117,784
Aug 28, 2026	2.61	2.72	2.60	2.71	2.71	5.04%	1,982,839
Aug 27, 2026	2.72	2.73	2.56	2.58	2.58	-5.15%	2,331,843
Aug 26, 2026	2.74	2.78	2.67	2.72	2.72	-1.45%	2,202,253
Aug 25, 2026	2.79	2.79	2.71	2.76	2.76	-1.78%	1,372,504
Aug 24, 2026	2.80	2.87	2.75	2.81	2.81	1.81%	2,115,399
Aug 21, 2026	2.73	2.80	2.64	2.76	2.76	1.10%	2,286,729
Aug 20, 2026	2.73	2.77	2.69	2.73	2.73	1.11%	1,806,487
Aug 19, 2026	2.72	2.78	2.69	2.70	2.70	-2.17%	2,341,167
Aug 18, 2026	2.86	2.87	2.75	2.76	2.76	-6.44%	2,468,303
Aug 17, 2026	2.97	2.98	2.91	2.95	2.95	0.68%	1,396,301
Aug 14, 2026	2.91	2.97	2.90	2.93	2.93	-1.01%	1,802,290
Aug 13, 2026	3.06	3.08	2.91	2.96	2.96	-4.52%	2,265,819
Aug 12, 2026	3.05	3.16	2.98	3.10	3.10	0.98%	2,072,856
Aug 11, 2026	2.98	3.11	2.95	3.07	3.07	3.37%	2,299,840
Aug 10, 2026	2.84	2.97	2.84	2.97	2.97	3.85%	1,525,335
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