VULO

Vulcan Energy Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vulcan Energy Resources Limited VULO Australian Stock Exchange Ordinary Share AU0000066102 Warrants 20012021
  Price Change Change Percent Stock Price Last Traded
0.145 25.0% 0.725 02:10:37
Close Price Low Price High Price Open Price Previous Close
0.725 0.55 0.73 0.55 0.58
more quote information »

VULO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.580.730.550.5821846,9840.14525.0%
1 Month0.2750.750.2750.499917109,8690.45163.64%
3 Months0.260.750.170.329248108,6730.465178.85%
6 Months0.030.750.0250.197183182,4750.6952,316.67%
1 Year0.0110.750.0110.176816167,1490.7146,490.91%
3 Years0.0110.750.0110.176816167,1490.7146,490.91%
5 Years0.0110.750.0110.176816167,1490.7146,490.91%

VULO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.58 0.00 0.0% 0.56 0.58 0.56 16,380
Sep 22 2020 0.58 0.00 0.0% 0.58 0.58 0.58 0.00
Sep 21 2020 0.58 -0.04 -6.45% 0.58 0.58 0.58 2,655
Sep 18 2020 0.62 0.05 8.77% 0.58 0.62 0.58 3,000
Sep 17 2020 0.57 -0.01 -1.72% 0.58 0.58 0.57 5,900
Sep 16 2020 0.58 -0.035 -5.69% 0.58 0.58 0.58 5,000
Sep 15 2020 0.615 -0.035 -5.38% 0.58 0.615 0.58 67,000
Sep 14 2020 0.65 -0.03 -4.41% 0.69 0.69 0.58 98,658
Sep 11 2020 0.68 0.10 17.24% 0.655 0.75 0.65 219,657
Sep 10 2020 0.58 0.00 0.0% 0.58 0.58 0.58 0.00
Sep 09 2020 0.58 0.06 11.54% 0.52 0.60 0.52 521,913
Sep 08 2020 0.52 0.105 25.3% 0.495 0.525 0.47 164,104
Sep 07 2020 0.415 0.015 3.75% 0.40 0.425 0.40 133,450
Sep 04 2020 0.40 0.00 0.0% 0.40 0.40 0.40 925
Sep 03 2020 0.40 0.015 3.9% 0.41 0.41 0.39 279,000
Sep 02 2020 0.385 0.055 16.67% 0.345 0.385 0.315 226,932
Sep 01 2020 0.33 0.04 13.79% 0.305 0.33 0.30 111,000
Aug 31 2020 0.29 0.00 0.0% 0.29 0.29 0.29 7,565
Aug 28 2020 0.29 0.00 0.0% 0.31 0.31 0.29 46,000
Aug 27 2020 0.29 -0.02 -6.45% 0.275 0.30 0.275 68,502
Aug 26 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0.00
Aug 25 2020 0.31 0.03 10.71% 0.28 0.31 0.28 48,395
Aug 24 2020 0.28 0.025 9.8% 0.25 0.28 0.245 188,621
See More Historical Prices »
Your Recent History
ASX
VULO
Vulcan Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200924 10:31:38