Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Vulcan Energy Resources Limited (VUL)
Vulcan Energy Resources Limited (VUL) Historical

VUL Vulcan Energy Resources Limited

3.07

0.03 (0.99%)

Apr 24 2024 - Closed

Delayed by 20 minutes

VUL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	3.07	0.03	0.99%	3.08	3.11	3.01	340,764
Apr 23 2024	3.04	0.07	2.36%	2.99	3.06	2.96	248,656
Apr 22 2024	2.97	-0.10	-3.26%	3.07	3.12	2.96	586,762
Apr 19 2024	3.07	-0.01	-0.32%	3.14	3.14	2.95	512,978
Apr 18 2024	3.08	-0.04	-1.28%	3.16	3.25	3.05	493,399
Apr 17 2024	3.12	0.05	1.63%	3.05	3.15	3.03	572,396
Apr 16 2024	3.07	-0.32	-9.44%	3.36	3.40	3.02	941,036
Apr 15 2024	3.39	-0.01	-0.29%	3.26	3.42	3.19	727,468
Apr 12 2024	3.40	-0.13	-3.68%	3.59	3.66	3.37	1,693,668
Apr 11 2024	3.53	0.64	22.15%	3.00	3.58	3.00	2,862,891
Apr 10 2024	2.89	0.36	14.23%	2.53	2.95	2.52	1,072,316
Apr 09 2024	2.53	-0.01	-0.20%	2.56	2.59	2.53	237,497
Apr 08 2024	2.535	0.00	0.00%	2.535	2.535	2.535	0.00
Apr 05 2024	2.535	-0.21	-7.48%	2.70	2.70	2.51	835,095
Apr 04 2024	2.74	0.00	0.00%	2.72	2.77	2.70	181,033
Apr 03 2024	2.74	-0.08	-2.84%	2.82	2.84	2.70	342,115
Apr 02 2024	2.82	-0.07	-2.42%	2.86	2.87	2.81	319,313
Mar 28 2024	2.89	-0.05	-1.70%	2.96	2.98	2.85	426,722
Mar 27 2024	2.94	-0.03	-1.01%	2.93	2.99	2.90	445,042
Mar 26 2024	2.97	0.15	5.32%	2.81	2.97	2.80	529,100
Mar 25 2024	2.82	0.00	0.00%	2.80	2.86	2.80	231,860
Mar 22 2024	2.82	-0.03	-1.05%	2.85	2.88	2.80	368,497
Mar 21 2024	2.85	0.00	0.00%	2.90	2.97	2.81	670,680
Mar 20 2024	2.85	-0.17	-5.63%	2.95	2.99	2.81	754,467
Mar 19 2024	3.02	-0.14	-4.43%	3.06	3.14	3.00	907,073
Mar 18 2024	3.16	-0.29	-8.41%	3.39	3.456	3.10	1,263,827
Mar 15 2024	3.45	-0.02	-0.58%	3.61	3.658	3.38	2,618,218
Mar 14 2024	3.47	0.47	15.67%	3.29	3.53	3.20	2,727,815
Mar 13 2024	3.00	0.12	4.17%	3.03	3.30	2.98	1,636,771
Mar 12 2024	2.88	0.19	7.06%	2.73	2.96	2.73	1,142,071
Mar 11 2024	2.69	0.03	1.13%	2.68	2.72	2.64	439,763
Mar 08 2024	2.66	0.04	1.53%	2.65	2.69	2.61	303,445
Mar 07 2024	2.62	0.12	4.80%	2.60	2.65	2.57	346,841
Mar 06 2024	2.50	-0.01	-0.40%	2.45	2.56	2.40	356,152
Mar 05 2024	2.51	-0.03	-1.18%	2.51	2.56	2.45	457,148
Mar 04 2024	2.54	-0.03	-1.17%	2.58	2.72	2.51	1,033,906
Mar 01 2024	2.57	0.28	12.23%	2.32	2.59	2.32	1,155,332
Feb 29 2024	2.29	-0.12	-4.98%	2.46	2.46	2.26	1,425,088
Feb 28 2024	2.41	0.19	8.56%	2.35	2.45	2.27	920,456
Feb 27 2024	2.22	-0.10	-4.31%	2.36	2.44	2.205	823,583
Feb 26 2024	2.32	0.19	8.92%	2.14	2.35	2.14	1,080,031
Feb 23 2024	2.13	0.07	3.40%	2.18	2.34	2.09	1,900,032
Feb 22 2024	2.06	-0.01	-0.48%	2.06	2.08	2.03	164,474
Feb 21 2024	2.07	0.01	0.49%	2.06	2.08	2.00	535,002
Feb 20 2024	2.06	0.02	0.98%	2.03	2.14	2.00	542,849
Feb 19 2024	2.04	0.01	0.49%	2.09	2.22	2.03	1,378,431
Feb 16 2024	2.03	-0.04	-1.93%	2.05	2.13	1.995	928,733
Feb 15 2024	2.07	0.02	0.98%	2.05	2.105	2.02	248,711
Feb 14 2024	2.05	0.02	0.99%	2.00	2.06	1.96	197,436
Feb 13 2024	2.03	0.00	0.00%	2.04	2.05	1.955	500,160
Feb 12 2024	2.03	-0.05	-2.40%	2.13	2.13	2.01	415,677
Feb 09 2024	2.08	-0.03	-1.42%	2.15	2.15	2.07	212,147
Feb 08 2024	2.11	0.07	3.43%	2.04	2.14	2.04	173,754
Feb 07 2024	2.04	0.04	2.00%	2.03	2.10	2.03	287,244
Feb 06 2024	2.00	-0.01	-0.50%	2.02	2.04	1.98	196,382
Feb 05 2024	2.01	-0.08	-3.83%	2.08	2.09	2.01	204,576
Feb 02 2024	2.09	0.00	0.00%	2.08	2.15	2.08	131,816
Feb 01 2024	2.09	-0.05	-2.34%	2.11	2.15	2.08	251,389
Jan 31 2024	2.14	-0.04	-1.83%	2.17	2.18	2.12	217,022
Jan 30 2024	2.18	0.03	1.40%	2.16	2.23	2.13	503,591
Jan 29 2024	2.15	0.03	1.42%	2.12	2.19	2.09	354,857

Vulcan Energy Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions