East Coast Vulcan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	20,000
Feb 26, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	540,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	70,000
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-9.23%	200,000
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	10,000
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Feb 18, 2026	0.30	0.33	0.30	0.33	0.33	1.56%	280,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	8.47%	110,000
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	50,000
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	30,000
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 9, 2026	0.29	0.32	0.29	0.30	0.30	3.45%	160,000
Feb 6, 2026	0.31	0.31	0.27	0.29	0.29	-6.45%	1,480,000
Feb 5, 2026	0.33	0.33	0.31	0.31	0.31	-8.82%	460,000
Feb 4, 2026	0.33	0.35	0.32	0.34	0.34	4.62%	520,000
Feb 3, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	760,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jan 30, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	300,000
Jan 29, 2026	0.36	0.39	0.36	0.36	0.36	2.86%	210,000
Jan 28, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	830,000
Jan 27, 2026	0.40	0.40	0.36	0.37	0.37	-6.33%	1,320,000
Jan 26, 2026	0.33	0.44	0.33	0.40	0.40	23.44%	6,980,000
Jan 23, 2026	0.34	0.35	0.32	0.32	0.32	3.23%	430,000
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	510,000
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	270,000
Jan 20, 2026	0.34	0.34	0.31	0.34	0.34	-	390,000
Jan 19, 2026	0.34	0.34	0.31	0.34	0.34	-	210,000
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	180,000
Jan 15, 2026	0.31	0.35	0.31	0.34	0.34	11.48%	3,450,000
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	1,240,000
Jan 12, 2026	0.28	0.31	0.28	0.31	0.31	3.33%	120,000
Jan 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	30,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	60,000
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	-	550,000
Jan 6, 2026	0.27	0.31	0.27	0.31	0.31	7.02%	250,000
Jan 5, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	80,000
Jan 2, 2026	0.27	0.29	0.26	0.28	0.28	3.70%	3,030,000
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 26, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-8.47%	10,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	10,000
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	11.54%	210,000
Dec 18, 2025	0.27	0.27	0.26	0.26	0.26	-	30,000
Dec 17, 2025	0.27	0.27	0.26	0.26	0.26	-10.34%	60,000
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 15, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	230,000
Dec 12, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	150,000