Vulcan Energy Resources Limited (VULNF)
OTCMKTS
· Delayed Price · Currency is USD
3.100
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,728 |
| Apr 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 170 |
| Apr 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3 |
| Apr 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 13.21% | 600 |
| Apr 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 9.96% | 1,000 |
| Apr 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Apr 17, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Apr 16, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Apr 15, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -13.93% | 102 |
| Apr 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 9.37% | 424 |
| Apr 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Apr 10, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -1.16% | 215 |
| Apr 9, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.47% | 1,434 |
| Apr 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.12% | 100 |
| Apr 7, 2025 | 2.56 | 2.60 | 2.45 | 2.50 | 2.50 | -9.26% | 2,512 |
| Apr 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.17% | 1,001 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | 250 |
| Apr 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | 1,549 |
| Apr 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 28, 2025 | 2.67 | 3.00 | 2.67 | 3.00 | 3.00 | -0.66% | 600 |
| Mar 27, 2025 | 3.30 | 3.30 | 3.02 | 3.02 | 3.02 | -4.13% | 1,750 |
| Mar 26, 2025 | 3.54 | 3.54 | 2.85 | 3.15 | 3.15 | 19.32% | 2,600 |
| Mar 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | 10,000 |
| Mar 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 1,000 |
| Mar 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 4,030 |
| Mar 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.58% | 250 |
| Mar 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 8.20% | 500 |
| Mar 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 13.64% | 110 |
| Mar 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.20% | 229 |
| Mar 6, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 8.89% | 15,000 |
| Mar 5, 2025 | 2.60 | 2.60 | 2.25 | 2.25 | 2.25 | 6.64% | 23,114 |
| Mar 4, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | -12.81% | 4,932 |
| Mar 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 25, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -3.20% | 4,300 |
| Feb 24, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 200 |
| Feb 21, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -13.10% | 250 |
| Feb 20, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | 3.57% | 1,380 |
| Feb 19, 2025 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -8.79% | 1,033 |