Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
3.025
+0.085 (2.89%)
At close: Dec 5, 2025
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.80 | 5.43 | 4.55 | 4.74 | 4.74 | 4.18% | 20,979 |
| Oct 14, 2025 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 8.85% | 66,500 |
| Oct 13, 2025 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | -7.11% | 35,346 |
| Oct 9, 2025 | 4.52 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 19,595 |
| Oct 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.89% | 501 |
| Oct 7, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 3.68% | 5,455 |
| Oct 6, 2025 | 4.25 | 4.35 | 4.01 | 4.35 | 4.35 | 5.58% | 4,912 |
| Oct 3, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 7.01% | 5,534 |
| Oct 2, 2025 | 3.75 | 3.85 | 3.60 | 3.85 | 3.85 | 2.53% | 929 |
| Oct 1, 2025 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | -2.47% | 250 |
| Sep 30, 2025 | 4.40 | 4.40 | 3.74 | 3.85 | 3.85 | -3.75% | 459 |
| Sep 29, 2025 | 3.23 | 4.00 | 3.23 | 4.00 | 4.00 | 5.54% | 510 |
| Sep 26, 2025 | 4.29 | 4.29 | 3.79 | 3.79 | 3.79 | 15.02% | 350 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.75% | 200 |
| Sep 24, 2025 | 3.49 | 3.49 | 3.25 | 3.32 | 3.32 | 2.31% | 499 |
| Sep 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.27% | 2,000 |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -6.06% | 355 |
| Sep 19, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 3,803 |
| Sep 18, 2025 | 3.04 | 3.25 | 3.04 | 3.20 | 3.20 | 20.53% | 30,225 |
| Sep 16, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 25.24% | 1,100 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -24.29% | 600 |
| Sep 5, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 19.15% | 5,550 |
| Sep 3, 2025 | 2.50 | 2.80 | 2.35 | 2.35 | 2.35 | -6.00% | 945 |