Vulcan Steel Limited (NZE:VSL)
New Zealand · Delayed Price · Currency is NZD 8.00
-0.23 (-2.79%)
At close: Nov 28, 2025
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.19 | 8.20 | 8.00 | 8.00 | 8.00 | -2.79% | 20,746 |
| Nov 27, 2025 | 8.32 | 8.34 | 8.02 | 8.23 | 8.23 | -1.32% | 55,832 |
| Nov 26, 2025 | 8.21 | 8.34 | 8.12 | 8.34 | 8.34 | 1.46% | 12,301 |
| Nov 25, 2025 | 8.22 | 8.24 | 8.02 | 8.22 | 8.22 | -1.44% | 4,435 |
| Nov 24, 2025 | 8.13 | 8.34 | 8.04 | 8.34 | 8.34 | 2.58% | 1,632 |
| Nov 21, 2025 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1.88% | 25,861 |
| Nov 20, 2025 | 7.86 | 7.98 | 7.76 | 7.98 | 7.98 | 1.53% | 648 |
| Nov 19, 2025 | 7.84 | 7.87 | 7.79 | 7.86 | 7.86 | 0.26% | 2,870 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.81 | 7.84 | 7.84 | -2.00% | 9,025 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | 91 |
| Nov 14, 2025 | 8.01 | 8.03 | 7.96 | 7.96 | 7.96 | -0.62% | 21,941 |
| Nov 13, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 8.01 | -1.48% | 23,707 |
| Nov 12, 2025 | 8.31 | 8.31 | 8.13 | 8.13 | 8.13 | -2.05% | 1,325 |
| Nov 11, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | - | 241,334 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.60% | 521 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.27 | 8.35 | 8.35 | -1.76% | 4,808 |
| Nov 6, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 721,800 |
| Nov 5, 2025 | 8.30 | 8.35 | 8.23 | 8.35 | 8.35 | 1.46% | 10,448 |
| Nov 4, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 2.24% | 4,928 |
| Nov 3, 2025 | 8.00 | 8.24 | 8.00 | 8.05 | 8.05 | -0.86% | 8,268 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | -5.03% | 6,779 |
| Oct 30, 2025 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | - | 251 |
| Oct 29, 2025 | 8.34 | 8.60 | 8.34 | 8.55 | 8.55 | 2.52% | 18,724 |
| Oct 28, 2025 | 8.30 | 8.34 | 8.29 | 8.34 | 8.34 | 0.48% | 12,286 |
| Oct 24, 2025 | 8.01 | 8.30 | 8.01 | 8.30 | 8.30 | 1.22% | 8,804 |
| Oct 23, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.49% | 7,567 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | -2.30% | 5,850 |
| Oct 21, 2025 | 8.26 | 8.27 | 8.20 | 8.27 | 8.27 | 0.12% | 869 |
| Oct 20, 2025 | 8.28 | 8.29 | 8.18 | 8.26 | 8.26 | -0.48% | 13,743 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | -2.35% | 243,824 |
| Oct 16, 2025 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 2.53% | 2,076 |
| Oct 15, 2025 | 8.22 | 8.35 | 8.13 | 8.29 | 8.29 | 0.24% | 3,816 |
| Oct 14, 2025 | 8.52 | 8.52 | 8.27 | 8.27 | 8.27 | -3.05% | 2,950 |
| Oct 13, 2025 | 8.45 | 8.56 | 8.40 | 8.53 | 8.53 | 0.95% | 5,231 |
| Oct 10, 2025 | 8.50 | 8.52 | 8.40 | 8.45 | 8.45 | -0.59% | 846,487 |
| Oct 9, 2025 | 8.38 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | 18,393 |
| Oct 8, 2025 | 8.26 | 8.35 | 8.19 | 8.35 | 8.35 | 0.60% | 3,999 |
| Oct 7, 2025 | 8.24 | 8.46 | 8.20 | 8.30 | 8.26 | 3.11% | 232,052 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 0.25% | 795 |
| Oct 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.12% | 111 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.02 | 8.02 | 7.98 | -4.52% | 23,864 |
| Oct 1, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.36 | 2.44% | 132,212 |
| Sep 30, 2025 | 8.20 | 8.20 | 7.99 | 8.20 | 8.16 | 0.61% | 48,280 |
| Sep 29, 2025 | 8.14 | 8.20 | 8.14 | 8.15 | 8.11 | -0.61% | 96,576 |
| Sep 26, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.16 | 0.37% | 401,201 |
| Sep 25, 2025 | 8.19 | 8.20 | 8.15 | 8.17 | 8.13 | -0.37% | 9,067 |
| Sep 24, 2025 | 8.19 | 8.20 | 8.11 | 8.20 | 8.16 | - | 2,907 |
| Sep 23, 2025 | 8.04 | 8.20 | 8.03 | 8.20 | 8.16 | 1.61% | 4,798 |
| Sep 22, 2025 | 8.20 | 8.20 | 8.07 | 8.07 | 8.03 | -0.62% | 7,216 |
| Sep 19, 2025 | 8.13 | 8.20 | 8.10 | 8.12 | 8.08 | -0.12% | 1,818,580 |