Skip to main content
Vulcan Minerals Inc. (TSXV:VUL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0100 (-11.11%)
May 20, 2025, 3:56 PM EDT

Vulcan Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20250.090.090.080.080.08-11.11%394,550
May 16, 20250.090.090.090.090.095.88%8,000
May 15, 20250.080.090.080.090.096.25%101,525
May 14, 20250.080.080.080.080.08-5.88%41,000
May 13, 20250.090.090.090.090.09-2,000
May 12, 20250.090.090.090.090.09-5.56%16,000
May 9, 20250.090.090.090.090.09--
May 8, 20250.090.090.090.090.09--
May 7, 20250.090.090.090.090.09-7,000
May 6, 20250.090.090.090.090.09-3,110
May 5, 20250.090.090.090.090.09-5.26%16,700
May 2, 20250.090.100.090.100.105.56%21,000
May 1, 20250.080.090.080.090.09-19,400
Apr 30, 20250.090.090.090.090.095.88%-
Apr 29, 20250.080.090.080.090.09-49,028
Apr 28, 20250.090.090.090.090.09-5.56%27,000
Apr 25, 20250.090.090.090.090.09--
Apr 24, 20250.090.090.090.090.095.88%-
Apr 23, 20250.090.090.090.090.09-5.56%3,000
Apr 22, 20250.090.090.090.090.095.88%-
Apr 21, 20250.080.090.080.090.09-26,900
Apr 17, 20250.090.090.090.090.096.25%4,000
Apr 16, 20250.080.080.080.080.08-64,000
Apr 15, 20250.080.080.080.080.08-11.11%78,236
Apr 14, 20250.090.100.090.090.09-5.26%190,000
Apr 11, 20250.090.100.090.100.105.56%70,000
Apr 10, 20250.090.090.090.090.095.88%-
Apr 9, 20250.090.090.080.090.096.25%59,000
Apr 8, 20250.080.080.080.080.08-23,000
Apr 7, 20250.080.080.080.080.08-62,000
Apr 4, 20250.090.090.080.080.08-11.11%83,000
Apr 3, 20250.090.090.080.090.09-24,000
Apr 2, 20250.090.090.080.090.09-67,000
Apr 1, 20250.090.090.090.090.095.88%1,000
Mar 31, 20250.090.100.090.090.09-10.53%113,100
Mar 28, 20250.100.100.100.100.105.56%1,000
Mar 27, 20250.100.100.090.090.09-5.26%51,200
Mar 26, 20250.100.100.100.100.105.56%2,000
Mar 25, 20250.090.090.090.090.095.88%3,500
Mar 24, 20250.100.100.080.090.09-15.00%355,720
Mar 21, 20250.100.110.100.100.10-4.76%164,600
Mar 20, 20250.110.110.100.110.11-12.50%345,323
Mar 19, 20250.120.120.120.120.124.35%-
Mar 18, 20250.120.120.120.120.12-4.17%500
Mar 17, 20250.120.120.120.120.124.35%-
Mar 14, 20250.110.120.110.120.12-236,500
Mar 13, 20250.120.120.120.120.12-83,300
Mar 12, 20250.120.120.120.120.12-8,400
Mar 11, 20250.120.120.120.120.12-26,814
Mar 10, 20250.120.120.110.120.12-11.54%68,320