Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.240 (-8.76%)
Sep 2, 2025, 10:58 AM EDT
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 9.60% | 100 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 40 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 2,586 |
| Aug 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 13.84% | 200 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 20, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | -8.57% | 1,750 |
| Aug 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Aug 18, 2025 | 2.77 | 2.77 | 2.45 | 2.45 | 2.45 | -5.88% | 10,333 |
| Aug 15, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -3.95% | 1,025 |
| Aug 14, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 15.32% | 524 |
| Aug 13, 2025 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -3.92% | 8,889 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -5.92% | 1,100 |
| Aug 11, 2025 | 2.77 | 3.00 | 2.60 | 2.60 | 2.60 | 9.15% | 2,945 |
| Aug 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2 |
| Aug 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% | 500 |
| Aug 6, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.37 | 2.37 | 2.37 | -5.12% | 3,010 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 31, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 8.84% | 3,200 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.41% | 100 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -25.42% | 300 |
| Jul 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.36% | 505 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 700 |
| Jul 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 12.50% | 2,200 |
| Jul 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 18, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -1.64% | 5,000 |
| Jul 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.20% | 200 |
| Jul 16, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 39 |
| Jul 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.86% | 712 |
| Jul 14, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.21% | 1,250 |
| 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 | - | - |