Vulcan Energy Resources Limited (VULNF)
OTCMKTS · Delayed Price · Currency is USD
1.550
0.00 (0.00%)
Sep 23, 2026, 3:29 PM EST
VULNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -4.52% | 331 |
| Jul 20, 2026 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | 2.05% | 380 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.58% | 155 |
| Jul 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 5.50% | 550 |
| Jul 15, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.26% | 500 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -11.63% | 600 |
| Jul 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 22.16% | 1,451 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -21.02% | 1,000 |
| Jul 1, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.69% | 1,000 |
| Jun 30, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.33% | 190 |
| Jun 29, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.50% | 1,461 |
| Jun 26, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -2.50% | 2,175 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 1,000 |
| Jun 23, 2026 | 2.30 | 2.34 | 2.12 | 2.12 | 2.12 | -8.82% | 2,545 |
| Jun 22, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.06% | 1,026 |
| Jun 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.58% | 1,004 |
| Jun 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 6.56% | 5,050 |
| Jun 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -11.89% | 2,300 |
| Jun 8, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -2.79% | 348 |
| Jun 5, 2026 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | -6.34% | 4,270 |
| Jun 4, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -3.42% | 4,453 |
| Jun 2, 2026 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | -4.97% | 775 |
| Jun 1, 2026 | 2.65 | 2.95 | 2.65 | 2.92 | 2.92 | 6.18% | 2,799 |