Vulcan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	48,884
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	5,725
Jul 29, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	135,514
Jul 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	25,000
Jul 27, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	40,892
Jul 24, 2026	0.41	0.42	0.41	0.42	0.42	-	42,008
Jul 23, 2026	0.43	0.44	0.41	0.42	0.42	-3.45%	152,889
Jul 22, 2026	0.44	0.44	0.41	0.44	0.44	1.16%	49,614
Jul 21, 2026	0.41	0.44	0.41	0.43	0.43	6.17%	30,500
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-	7,055
Jul 17, 2026	0.42	0.43	0.40	0.41	0.41	-1.22%	47,162
Jul 16, 2026	0.45	0.45	0.40	0.41	0.41	-7.87%	95,871
Jul 15, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	21,588
Jul 14, 2026	0.42	0.47	0.42	0.46	0.46	-	11,102
Jul 13, 2026	0.42	0.48	0.42	0.46	0.46	2.22%	77,254
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	50,605
Jul 9, 2026	0.44	0.47	0.44	0.46	0.46	2.22%	93,416
Jul 8, 2026	0.42	0.45	0.42	0.45	0.45	1.12%	36,904
Jul 7, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	11,277
Jul 6, 2026	0.46	0.46	0.42	0.45	0.45	-1.10%	36,410
Jul 3, 2026	0.46	0.46	0.46	0.46	0.46	3.41%	143,076
Jul 2, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	78,048
Jun 30, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	35,005
Jun 29, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	6,904
Jun 26, 2026	0.36	0.40	0.36	0.40	0.40	2.56%	12,379
Jun 25, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	35,590
Jun 24, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	16,500
Jun 23, 2026	0.45	0.45	0.37	0.39	0.39	-12.36%	34,258
Jun 22, 2026	0.48	0.48	0.44	0.45	0.45	-6.32%	60,985
Jun 19, 2026	0.45	0.52	0.45	0.48	0.48	5.56%	272,164
Jun 18, 2026	0.40	0.45	0.40	0.45	0.45	8.43%	419,317
Jun 17, 2026	0.40	0.42	0.40	0.42	0.42	12.16%	424,770
Jun 16, 2026	0.35	0.40	0.35	0.37	0.37	5.71%	519,377
Jun 15, 2026	0.35	0.39	0.34	0.35	0.35	-5.41%	112,300
Jun 12, 2026	0.31	0.37	0.31	0.37	0.37	8.82%	172,932
Jun 11, 2026	0.32	0.34	0.29	0.34	0.34	4.62%	129,399
Jun 10, 2026	0.36	0.36	0.33	0.33	0.33	-10.96%	46,315
Jun 9, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	286,525
Jun 8, 2026	0.34	0.36	0.34	0.35	0.35	9.37%	90,791
Jun 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	83,020
Jun 4, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	27,400
Jun 3, 2026	0.32	0.36	0.32	0.36	0.36	1.43%	13,957
Jun 2, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	32,080
Jun 1, 2026	0.33	0.35	0.33	0.33	0.33	-7.14%	39,914
May 29, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	48,045
May 28, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	8,104
May 27, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	98,658
May 26, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	59,286
May 25, 2026	0.35	0.35	0.34	0.35	0.35	7.81%	38,941
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	14,000