Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
0.8500
+0.0500 (6.25%)
Nov 6, 2026, 4:00 PM EST
VULNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.81 | 0.85 | 0.77 | 0.85 | 0.85 | -0.56% | 11,000 |
| Nov 5, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 6.85% | 2,430 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.09% | 1,500 |
| Nov 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.98% | 2,000 |
| Oct 30, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -11.12% | 288 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.23% | 111 |
| Oct 28, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 13.66% | 4,600 |
| Oct 27, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 0.35% | 13,790 |
| Oct 26, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 17.21% | 8,372 |
| Oct 23, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -10.05% | 7,010 |
| Oct 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 200 |
| Oct 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | 5,000 |
| Oct 20, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.93% | 5,000 |
| Oct 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.31% | 2,255 |
| Oct 15, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.39% | 400 |
| Oct 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.56% | 190 |
| Oct 13, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -15.70% | 2,100 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -4.65% | 36,054 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 101 |
| Oct 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -16.00% | 4,301 |
| Oct 5, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 1,290 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | 1,500 |
| Sep 25, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -9.09% | 650 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 4,750 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 500 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 2,100 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.59% | 300 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | 600 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -8.05% | 330 |
| Sep 11, 2026 | 1.78 | 1.95 | 1.74 | 1.74 | 1.74 | -3.33% | 13,661 |
| Sep 10, 2026 | 1.83 | 1.95 | 1.80 | 1.80 | 1.80 | -7.74% | 1,710 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.61% | 1,681 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.83 | 1.83 | 1.83 | -1.35% | 2,649 |
| Sep 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 4.80% | 2,651 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -13.66% | 12,000 |
| Aug 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.65% | 2,800 |
| Aug 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 500 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 888 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 445 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 500 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.15% | 2,000 |
| Aug 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 170 |
| Aug 11, 2026 | 2.40 | 2.40 | 1.90 | 2.17 | 2.17 | 23.30% | 2,005 |
| Aug 7, 2026 | 2.01 | 2.25 | 1.76 | 1.76 | 1.76 | -12.00% | 11,840 |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.85% | 245 |
| Jul 30, 2026 | 1.85 | 1.93 | 1.85 | 1.86 | 1.85 | 0.51% | 1,113 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.46% | 120 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.77 | 1.84 | 1.84 | -4.60% | 7,759 |
| Jul 22, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.32% | 1,700 |