East Coast Vulcan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	20,000
Apr 14, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	40,000
Apr 13, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	190,000
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-	510,000
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	140,000
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	5.77%	100,000
Apr 1, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	770,000
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	30,000
Mar 27, 2026	0.29	0.29	0.26	0.27	0.27	-5.36%	1,430,000
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 23, 2026	0.28	0.28	0.28	0.28	0.28	-	2,000,000
Mar 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	70,000
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	30,000
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	190,000
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	130,000
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	340,000
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	550,000
Mar 3, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	540,000
Mar 2, 2026	0.30	0.33	0.30	0.31	0.31	-4.69%	670,000
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