Vulcan Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.26	2.27	2.25	2.25	2.25	-3.18%	15,692
Feb 19, 2026	2.35	2.36	2.31	2.32	2.32	2.29%	43,058
Feb 18, 2026	2.25	2.27	2.25	2.27	2.27	3.65%	8,700
Feb 17, 2026	2.17	2.20	2.17	2.19	2.19	-0.09%	5,330
Feb 16, 2026	2.19	2.20	2.16	2.19	2.19	1.57%	17,950
Feb 13, 2026	2.15	2.17	2.15	2.16	2.16	0.28%	25,100
Feb 12, 2026	2.23	2.25	2.15	2.15	2.15	-4.61%	13,200
Feb 11, 2026	2.21	2.26	2.21	2.26	2.26	0.44%	14,000
Feb 10, 2026	2.26	2.26	2.24	2.25	2.25	-1.83%	13,090
Feb 9, 2026	2.28	2.32	2.27	2.29	2.29	1.87%	28,256
Feb 6, 2026	2.13	2.25	2.13	2.25	2.25	1.54%	50,480
Feb 5, 2026	2.26	2.28	2.20	2.21	2.21	-2.21%	9,955
Feb 4, 2026	2.30	2.33	2.25	2.26	2.26	-4.23%	12,459
Feb 3, 2026	2.31	2.36	2.31	2.36	2.36	0.77%	19,436
Feb 2, 2026	2.32	2.35	2.29	2.35	2.35	-1.43%	13,226
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%	6,470
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