Skip to main content
logo
Vulcan Energy Resources Limited (ASX:VUL)
Australia flag Australia · Delayed Price · Currency is AUD
2.710
+0.130 (5.04%)
Aug 28, 2026, 4:10 PM AEST

Vulcan Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.612.722.602.71-5.04%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
Jul 31, 20262.562.602.522.552.552.82%1,861,350
Jul 30, 20262.532.582.432.482.48-3.50%2,639,993
Jul 29, 20262.612.622.542.572.570.39%1,453,429
Jul 28, 20262.632.632.542.562.56-3.03%1,514,730
Jul 27, 20262.642.682.612.642.641.93%1,310,472
Jul 24, 20262.672.712.572.592.59-3.72%2,528,632
Jul 23, 20262.672.722.642.692.691.89%1,173,609
Jul 22, 20262.662.722.632.642.640.76%1,753,279
Jul 21, 20262.682.692.582.622.62-2.60%1,801,247
Jul 20, 20262.722.742.672.692.69-1,389,558
Jul 17, 20262.732.752.652.692.69-3.24%2,177,723
Jul 16, 20262.822.852.752.782.78-2.46%1,230,850
Jul 15, 20262.852.892.822.852.853.26%1,701,017
Jul 14, 20262.742.792.672.762.760.73%2,382,963
Jul 13, 20262.882.902.702.742.74-4.53%3,146,354
Jul 10, 20262.952.962.852.872.87-0.69%1,894,862
Jul 9, 20262.913.052.882.892.89-2.03%2,671,690
Jul 8, 20262.982.982.862.952.95-1.34%3,355,433
Jul 7, 20263.063.082.992.992.99-1.97%2,892,409
Jul 6, 20263.063.113.023.053.05-1.29%1,947,043
Jul 3, 20263.063.103.003.093.090.98%1,187,220
Jul 2, 20263.083.093.003.063.06-0.97%1,721,445
Jul 1, 20263.093.133.013.093.091.31%1,492,058
Jun 30, 20262.983.082.953.053.051.33%2,136,357
Jun 29, 20263.013.042.983.013.010.67%2,256,337
Jun 26, 20263.143.152.982.992.99-4.17%3,282,820
Jun 25, 20263.213.233.103.123.12-4.00%1,348,794
Jun 24, 20263.153.263.083.253.253.17%1,971,042
Jun 23, 20263.293.333.133.153.15-4.55%1,729,578
Jun 22, 20263.333.353.243.303.30-1.49%1,175,864