Vulcan Energy Resources Limited (VULNF)
OTCMKTS
· Delayed Price · Currency is USD
2.570
+0.080 (3.21%)
Jul 14, 2025, 4:00 PM EDT
Vulcan Energy Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
Jul 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
Jul 9, 2025 | 2.54 | 2.54 | 2.30 | 2.49 | 2.49 | -9.12% | 1,036 |
Jul 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.87% | 100 |
Jul 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.10% | 200 |
Jul 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
Jul 2, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -2.40% | 3,414 |
Jul 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
Jun 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
Jun 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5,000 |
Jun 26, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | 5.49% | 5,760 |
Jun 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
Jun 24, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
Jun 23, 2025 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | -3.07% | 3,360 |
Jun 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
Jun 18, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.61% | 1,150 |
Jun 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
Jun 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 60 |
Jun 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
Jun 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
Jun 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
Jun 10, 2025 | 2.87 | 2.87 | 2.46 | 2.46 | 2.46 | 0.41% | 10,066 |
Jun 9, 2025 | 2.32 | 2.45 | 2.32 | 2.45 | 2.45 | -0.41% | 788 |
Jun 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
Jun 5, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | -6.46% | 4,510 |
Jun 4, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
Jun 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -6.07% | 250 |
Jun 2, 2025 | 2.80 | 2.80 | 2.65 | 2.80 | 2.80 | 5.66% | 540 |
May 30, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | 240 |
May 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
May 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 200 |
May 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
May 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
May 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -15.12% | 2,000 |
May 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 10 |
May 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
May 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
May 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 29 |
May 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
May 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
May 13, 2025 | 2.56 | 3.24 | 2.56 | 3.24 | 3.24 | 10.20% | 6,194 |
May 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
May 9, 2025 | 2.48 | 2.94 | 2.48 | 2.94 | 2.94 | -15.27% | 410 |
May 8, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
May 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 30 |
May 6, 2025 | 3.03 | 3.47 | 3.03 | 3.47 | 3.47 | 15.67% | 450 |
May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
May 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
May 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Apr 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,728 |