Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
2.400
-0.570 (-19.19%)
Mar 13, 2026, 1:38 PM EST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -19.19% | 10,500 |
| Mar 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 200 |
| Mar 3, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | 400 |
| Mar 2, 2026 | 2.88 | 2.88 | 2.56 | 2.82 | 2.82 | 2.55% | 3,631 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -8.33% | 2,507 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.84% | 250 |
| Feb 25, 2026 | 2.98 | 3.05 | 2.98 | 2.98 | 2.98 | 0.51% | 710 |
| Feb 24, 2026 | 2.85 | 2.96 | 2.77 | 2.96 | 2.96 | 5.71% | 31,850 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.97% | 132 |
| Feb 20, 2026 | 2.75 | 3.11 | 2.75 | 3.11 | 3.11 | 14.34% | 3,500 |
| Feb 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 13.33% | 240 |
| Feb 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 2,500 |
| Feb 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.57% | 890 |
| Feb 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.55% | 108 |
| Feb 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 450 |
| Feb 9, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 355 |
| Feb 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 14.58% | 1,300 |
| Feb 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -20.00% | 100 |
| Jan 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | 200 |
| Jan 29, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -7.77% | 3,215 |
| Jan 28, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | -1.90% | 4,050 |
| Jan 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.74% | 2,350 |
| Jan 26, 2026 | 3.05 | 3.13 | 3.00 | 3.13 | 3.13 | -6.68% | 2,175 |
| Jan 21, 2026 | 3.20 | 3.35 | 2.95 | 3.35 | 3.35 | 10.05% | 909 |
| Jan 20, 2026 | 2.89 | 3.05 | 2.80 | 3.05 | 3.05 | 6.84% | 4,025 |
| Jan 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -11.21% | 500 |
| Jan 15, 2026 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | -3.60% | 3,642 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 460 |
| Jan 12, 2026 | 3.21 | 3.46 | 3.21 | 3.32 | 3.32 | 3.75% | 1,466 |
| Jan 9, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 3.56% | 580 |
| Jan 8, 2026 | 3.17 | 3.27 | 3.09 | 3.09 | 3.09 | -2.68% | 1,600 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.20% | 600 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.15% | 2,800 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.30% | 200 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 13.29% | 300 |
| Dec 30, 2025 | 2.65 | 2.81 | 2.65 | 2.81 | 2.81 | 2.63% | 6,085 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | 4.79% | 2,500 |
| Dec 19, 2025 | 2.30 | 2.65 | 2.30 | 2.61 | 2.61 | 1.36% | 2,437 |
| Dec 17, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | 2.58 | 5.10% | 2,140 |
| Dec 16, 2025 | 2.53 | 2.55 | 2.45 | 2.45 | 2.45 | -5.59% | 3,500 |
| Dec 15, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -30.24% | 11,128 |
| Dec 12, 2025 | 3.00 | 3.72 | 3.00 | 3.72 | 3.72 | 43.02% | 8,820 |
| Dec 11, 2025 | 2.59 | 2.65 | 2.52 | 2.60 | 2.60 | -1.10% | 12,700 |
| Dec 10, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -6.41% | 520 |
| Dec 9, 2025 | 3.88 | 3.95 | 2.72 | 2.81 | 2.81 | -27.20% | 20,090 |
| Dec 8, 2025 | 3.87 | 3.87 | 3.20 | 3.86 | 3.86 | 27.60% | 3,423 |
| Dec 5, 2025 | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | 2.89% | 7,965 |
| Dec 4, 2025 | 3.14 | 3.80 | 2.93 | 2.94 | 2.94 | -21.50% | 10,663 |
| Dec 3, 2025 | 3.20 | 3.75 | 3.20 | 3.75 | 3.75 | 6.09% | 939 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.51 | 3.53 | 3.53 | -12.73% | 455 |