Vulcan Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.36	2.42	2.36	2.38	2.38	0.42%	13,248
Jan 29, 2026	2.45	2.48	2.35	2.37	2.37	-6.84%	17,272
Jan 28, 2026	2.55	2.55	2.47	2.54	2.54	-2.38%	6,450
Jan 27, 2026	2.58	2.61	2.58	2.61	2.61	0.62%	3,000
Jan 26, 2026	2.63	2.65	2.59	2.59	2.59	-1.37%	6,361
Jan 23, 2026	2.61	2.66	2.61	2.63	2.63	-2.74%	2,662
Jan 22, 2026	2.68	2.70	2.65	2.70	2.70	0.97%	27,023
Jan 21, 2026	2.59	2.67	2.59	2.67	2.67	10.68%	9,603
Jan 20, 2026	2.43	2.44	2.36	2.42	2.42	-1.47%	47,275
Jan 19, 2026	2.44	2.49	2.36	2.45	2.45	-4.22%	39,462
Jan 16, 2026	2.57	2.59	2.55	2.56	2.56	0.23%	3,050
Jan 15, 2026	2.59	2.59	2.55	2.55	2.55	-3.26%	20,180
Jan 14, 2026	2.65	2.65	2.60	2.64	2.64	-1.79%	12,859
Jan 13, 2026	2.69	2.69	2.66	2.69	2.69	-2.61%	14,123
Jan 12, 2026	2.71	2.76	2.65	2.76	2.76	3.92%	8,880
Jan 9, 2026	2.68	2.68	2.58	2.66	2.66	-0.52%	13,406
Jan 8, 2026	2.77	2.77	2.67	2.67	2.67	-2.77%	18,293
Jan 7, 2026	2.84	2.84	2.68	2.75	2.75	-4.19%	28,880
Jan 6, 2026	2.74	2.94	2.74	2.87	2.87	8.23%	38,232
Jan 5, 2026	2.60	2.65	2.60	2.65	2.65	2.00%	30,785
Jan 2, 2026	2.53	2.60	2.53	2.60	2.60	2.20%	9,590
Dec 30, 2025	2.51	2.57	2.51	2.54	2.54	-4.73%	21,405
Dec 29, 2025	2.60	2.68	2.55	2.67	2.67	6.90%	54,478
Dec 23, 2025	2.41	2.51	2.41	2.49	2.49	5.68%	16,504
Dec 22, 2025	2.30	2.36	2.30	2.36	2.36	4.89%	19,095
Dec 19, 2025	2.27	2.27	2.17	2.25	2.25	1.72%	15,852
Dec 18, 2025	2.18	2.23	2.17	2.21	2.21	-2.30%	22,791
Dec 17, 2025	2.22	2.31	2.21	2.26	2.26	6.69%	20,267
Dec 16, 2025	2.14	2.15	2.12	2.12	2.12	-1.30%	13,881
Dec 15, 2025	2.19	2.22	2.15	2.15	2.15	-8.43%	44,053
Dec 12, 2025	2.28	2.39	2.27	2.35	2.35	4.82%	69,092
Dec 11, 2025	2.24	2.28	2.23	2.24	2.24	-3.86%	53,530
Dec 10, 2025	2.29	2.33	2.29	2.33	2.33	-0.09%	38,348
Dec 9, 2025	2.34	2.34	2.29	2.33	2.33	-3.08%	50,994
Dec 8, 2025	2.50	2.50	2.39	2.41	2.41	-6.74%	81,700
Dec 5, 2025	2.56	2.58	2.54	2.58	2.58	5.48%	81,195
Dec 4, 2025	2.50	2.60	2.45	2.45	2.45	-7.49%	620,653
Dec 2, 2025	3.46	3.46	2.64	2.64	2.21	-22.51%	118,015
Dec 1, 2025	3.38	3.44	3.35	3.41	2.85	0.12%	6,706
Nov 28, 2025	3.39	3.44	3.39	3.41	2.85	-1.50%	660
Nov 27, 2025	3.41	3.49	3.41	3.46	2.90	-1.54%	34,256
Nov 26, 2025	3.39	3.51	3.39	3.51	2.94	4.58%	11,330
Nov 25, 2025	3.31	3.36	3.26	3.36	2.81	4.35%	15,738
Nov 24, 2025	3.17	3.25	3.15	3.22	2.69	1.39%	6,478
Nov 21, 2025	3.18	3.18	3.14	3.18	2.66	-4.80%	15,142
Nov 20, 2025	3.60	3.60	3.20	3.34	2.79	-6.45%	8,582
Nov 19, 2025	3.45	3.59	3.45	3.57	2.98	-1.93%	18,687
Nov 18, 2025	3.60	3.64	3.58	3.64	3.04	-0.33%	3,800
Nov 17, 2025	3.73	3.78	3.65	3.65	3.05	0.33%	14,435
Nov 14, 2025	3.67	3.69	3.50	3.64	3.04	-2.73%	12,223