Vulcan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.44	0.44	0.40	0.41	-	-5.75%	170,623
Aug 25, 2026	0.42	0.44	0.42	0.44	0.44	8.75%	78,810
Aug 24, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	53,062
Aug 21, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	72,178
Aug 20, 2026	0.41	0.42	0.41	0.41	0.41	-5.75%	80,663
Aug 19, 2026	0.42	0.44	0.40	0.44	0.44	6.10%	139,650
Aug 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	21,455
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	6,076
Aug 14, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	192,824
Aug 13, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	17,819
Aug 12, 2026	0.43	0.43	0.40	0.42	0.42	-7.78%	143,167
Aug 11, 2026	0.44	0.45	0.40	0.45	0.45	7.14%	245,000
Aug 10, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	88,123
Aug 7, 2026	0.43	0.44	0.39	0.44	0.44	2.33%	103,178
Aug 6, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	52,100
Aug 5, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	16,216
Aug 4, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	74,021
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