Vulcan Energy Resources Limited (ASX:VUL)
Australia · Delayed Price · Currency is AUD 1.180
-0.135 (-10.27%)
Oct 30, 2026, 11:49 AM AEDT
Vulcan Energy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.30 | 1.16 | 1.18 | 1.18 | -10.27% | 1,920,000 |
| Oct 29, 2026 | 1.39 | 1.40 | 1.27 | 1.32 | 1.32 | 2.73% | 9,267,360 |
| Oct 28, 2026 | 1.22 | 1.31 | 1.21 | 1.28 | 1.28 | 7.56% | 6,799,189 |
| Oct 27, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | 3.93% | 6,164,988 |
| Oct 26, 2026 | 1.05 | 1.15 | 1.03 | 1.15 | 1.15 | 10.63% | 4,421,439 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -5.48% | 3,775,863 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.35% | 2,637,728 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -2.20% | 3,858,254 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -1.73% | 3,779,689 |
| Oct 19, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -1.70% | 4,541,907 |
| Oct 16, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.62% | 5,200,550 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.58% | 6,358,362 |
| Oct 14, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 6,276,642 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.19 | 1.20 | 1.20 | -12.41% | 8,064,560 |
| Oct 12, 2026 | 1.45 | 1.46 | 1.34 | 1.37 | 1.37 | -3.52% | 5,115,034 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -6.89% | 6,147,674 |
| Oct 8, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -6.15% | 5,314,130 |
| Oct 7, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -3.27% | 3,708,747 |
| Oct 6, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.88% | 2,903,882 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -2.02% | 2,803,371 |
| Oct 2, 2026 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 2,807,694 |
| Oct 1, 2026 | 1.81 | 1.83 | 1.69 | 1.70 | 1.70 | -8.36% | 4,761,294 |
| Sep 30, 2026 | 1.87 | 1.93 | 1.85 | 1.86 | 1.86 | -1.33% | 3,674,463 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 0.53% | 2,419,157 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -4.35% | 4,278,884 |
| Sep 25, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -5.56% | 4,384,405 |
| Sep 24, 2026 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -5.05% | 14,107,852 |
| Sep 23, 2026 | 2.16 | 2.23 | 2.15 | 2.18 | 2.18 | 0.93% | 2,633,167 |
| Sep 22, 2026 | 2.20 | 2.24 | 2.16 | 2.16 | 2.16 | -1.82% | 1,951,029 |
| Sep 21, 2026 | 2.27 | 2.31 | 2.19 | 2.20 | 2.20 | -0.90% | 3,503,194 |
| Sep 18, 2026 | 2.23 | 2.25 | 2.18 | 2.22 | 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 |