Vulcan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,300
Oct 8, 2026	0.32	0.32	0.32	0.32	0.32	-	31,823
Oct 7, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Oct 6, 2026	0.32	0.34	0.31	0.32	0.32	3.23%	39,293
Oct 5, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	182,250
Oct 2, 2026	0.35	0.35	0.35	0.35	0.35	-	50,000
Oct 1, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	15,250
Sep 30, 2026	0.34	0.35	0.32	0.35	0.35	-5.48%	148,210
Sep 28, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	3,500
Sep 25, 2026	0.36	0.36	0.36	0.36	0.36	-	6,137
Sep 24, 2026	0.37	0.39	0.36	0.36	0.36	-2.70%	7,323
Sep 22, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	174,389
Sep 21, 2026	0.42	0.42	0.34	0.34	0.34	-8.11%	396,246
Sep 18, 2026	0.39	0.39	0.35	0.37	0.37	2.78%	189,470
Sep 17, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
Sep 16, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	6,654
Sep 15, 2026	0.38	0.40	0.34	0.35	0.35	-5.41%	355,366
Sep 14, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	394,241
Sep 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	94,291
Sep 10, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	202,320
Sep 9, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	5,003
Sep 4, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	46,590
Sep 3, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	54,350
Sep 2, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	162,501
Sep 1, 2026	0.41	0.41	0.39	0.39	0.39	1.30%	55,000
Aug 31, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	157,251
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	175,800
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	35,000
Aug 26, 2026	0.44	0.44	0.40	0.41	0.41	-6.90%	295,923
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