Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
3.351
0.00 (0.00%)
Jan 23, 2026, 9:30 AM EST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.37% | 535 |
| Nov 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 575 |
| Nov 26, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.33% | 1,000 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 130 |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | 1,000 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -12.67% | 170 |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 7.80% | 500 |
| Nov 12, 2025 | 3.79 | 4.50 | 3.79 | 4.10 | 4.10 | 2.50% | 5,300 |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 125 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -6.17% | 300 |
| Nov 7, 2025 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -4.71% | 2,650 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | 2.41% | 1,000 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | 508 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | 150 |
| Oct 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 3,250 |
| Oct 28, 2025 | 3.76 | 4.08 | 3.76 | 4.01 | 4.01 | -4.30% | 1,025 |
| Oct 27, 2025 | 3.76 | 4.19 | 3.76 | 4.19 | 4.19 | 0.24% | 3,074 |
| Oct 24, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -3.91% | 13,015 |
| Oct 22, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 8.48% | 1,975 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.01 | 4.01 | 4.01 | -6.96% | 2,550 |
| Oct 20, 2025 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 1.41% | 1,500 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -6.39% | 2,200 |
| Oct 16, 2025 | 4.73 | 5.14 | 4.54 | 4.54 | 4.54 | -4.22% | 1,596 |