Vulcan Energy Resources Limited (ASX:VUL)
Australia
· Delayed Price · Currency is AUD 3.380
-0.230 (-6.37%)
At close: Mar 9, 2026
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.57 | 3.57 | 3.31 | 3.38 | 3.38 | -6.37% | 2,115,677 |
| Mar 6, 2026 | 3.49 | 3.65 | 3.41 | 3.61 | 3.61 | 1.40% | 2,213,155 |
| Mar 5, 2026 | 3.58 | 3.67 | 3.53 | 3.56 | 3.56 | 2.89% | 1,701,912 |
| Mar 4, 2026 | 3.55 | 3.57 | 3.41 | 3.46 | 3.46 | -4.95% | 6,427,489 |
| Mar 3, 2026 | 3.77 | 3.82 | 3.56 | 3.64 | 3.64 | -0.82% | 1,895,252 |
| Mar 2, 2026 | 3.69 | 3.71 | 3.60 | 3.67 | 3.67 | -1.87% | 1,813,489 |
| Feb 27, 2026 | 3.95 | 3.96 | 3.67 | 3.74 | 3.74 | -6.27% | 4,139,101 |
| Feb 26, 2026 | 4.09 | 4.19 | 3.98 | 3.99 | 3.99 | -0.75% | 7,366,732 |
| Feb 25, 2026 | 3.92 | 4.07 | 3.92 | 4.02 | 4.02 | 3.08% | 2,606,227 |
| Feb 24, 2026 | 3.86 | 3.99 | 3.79 | 3.90 | 3.90 | 3.17% | 2,940,055 |
| Feb 23, 2026 | 3.77 | 3.83 | 3.74 | 3.78 | 3.78 | 1.89% | 1,087,421 |
| Feb 20, 2026 | 3.85 | 3.86 | 3.69 | 3.71 | 3.71 | -2.62% | 2,161,900 |
| Feb 19, 2026 | 3.86 | 3.90 | 3.69 | 3.81 | 3.81 | 0.53% | 1,953,541 |
| Feb 18, 2026 | 3.63 | 3.80 | 3.63 | 3.79 | 3.79 | 5.28% | 1,040,851 |
| Feb 17, 2026 | 3.62 | 3.64 | 3.54 | 3.60 | 3.60 | -0.55% | 752,201 |
| Feb 16, 2026 | 3.59 | 3.62 | 3.52 | 3.62 | 3.62 | 3.13% | 1,025,704 |
| Feb 13, 2026 | 3.66 | 3.66 | 3.48 | 3.51 | 3.51 | -5.14% | 1,943,341 |
| Feb 12, 2026 | 3.74 | 3.78 | 3.65 | 3.70 | 3.70 | -1.07% | 1,970,635 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.66 | 3.74 | 3.74 | 0.81% | 1,710,643 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.67 | 3.71 | 3.71 | - | 1,680,120 |
| Feb 9, 2026 | 3.78 | 3.79 | 3.60 | 3.71 | 3.71 | 4.80% | 1,781,121 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.46 | 3.54 | 3.54 | -5.35% | 4,353,523 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.74 | 3.74 | 3.74 | -2.09% | 3,222,590 |
| Feb 4, 2026 | 3.94 | 3.96 | 3.78 | 3.82 | 3.82 | -1.80% | 2,608,848 |
| Feb 3, 2026 | 3.95 | 4.00 | 3.86 | 3.89 | 3.89 | -0.26% | 2,162,020 |
| Feb 2, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.90 | -2.99% | 4,347,249 |
| Jan 30, 2026 | 4.10 | 4.18 | 3.96 | 4.02 | 4.02 | -3.60% | 5,410,761 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.07 | 4.17 | 4.17 | -3.47% | 3,196,527 |
| Jan 28, 2026 | 4.45 | 4.46 | 4.30 | 4.32 | 4.32 | -2.92% | 2,495,631 |
| Jan 27, 2026 | 4.50 | 4.58 | 4.35 | 4.45 | 4.45 | -0.22% | 5,870,185 |
| Jan 23, 2026 | 4.60 | 4.66 | 4.43 | 4.46 | 4.46 | -1.33% | 3,098,883 |
| Jan 22, 2026 | 4.57 | 4.79 | 4.50 | 4.52 | 4.52 | 1.57% | 4,118,821 |
| Jan 21, 2026 | 4.30 | 4.46 | 4.22 | 4.45 | 4.45 | 6.97% | 6,795,257 |
| Jan 20, 2026 | 4.28 | 4.28 | 4.03 | 4.16 | 4.16 | -3.26% | 4,566,973 |
| Jan 19, 2026 | 4.35 | 4.35 | 4.18 | 4.30 | 4.30 | -2.71% | 2,853,255 |
| Jan 16, 2026 | 4.45 | 4.54 | 4.38 | 4.42 | 4.42 | -0.23% | 2,692,946 |
| Jan 15, 2026 | 4.59 | 4.72 | 4.41 | 4.43 | 4.43 | -3.28% | 4,351,271 |
| Jan 14, 2026 | 4.69 | 4.73 | 4.54 | 4.58 | 4.58 | -1.93% | 3,337,797 |
| Jan 13, 2026 | 4.72 | 4.74 | 4.58 | 4.67 | 4.67 | 0.65% | 3,985,540 |
| Jan 12, 2026 | 4.69 | 4.75 | 4.59 | 4.64 | 4.64 | 0.87% | 3,470,188 |
| Jan 9, 2026 | 4.77 | 4.79 | 4.58 | 4.60 | 4.60 | -4.17% | 2,581,022 |
| Jan 8, 2026 | 4.80 | 4.91 | 4.72 | 4.80 | 4.80 | -1.03% | 3,026,551 |
| Jan 7, 2026 | 4.98 | 5.01 | 4.75 | 4.85 | 4.85 | -0.82% | 4,517,700 |
| Jan 6, 2026 | 4.62 | 4.91 | 4.61 | 4.89 | 4.89 | 6.77% | 6,614,433 |
| Jan 5, 2026 | 4.46 | 4.62 | 4.46 | 4.58 | 4.58 | 4.09% | 5,094,060 |
| Jan 2, 2026 | 4.41 | 4.50 | 4.34 | 4.40 | 4.40 | -0.23% | 2,352,594 |
| Dec 31, 2025 | 4.38 | 4.44 | 4.34 | 4.41 | 4.41 | 1.15% | 3,787,226 |
| Dec 30, 2025 | 4.38 | 4.47 | 4.33 | 4.36 | 4.36 | -4.80% | 4,174,758 |
| Dec 29, 2025 | 4.43 | 4.60 | 4.32 | 4.58 | 4.58 | 2.92% | 4,689,913 |
| Dec 24, 2025 | 4.28 | 4.45 | 4.23 | 4.45 | 4.45 | 6.46% | 4,080,915 |
| Dec 23, 2025 | 4.08 | 4.18 | 4.00 | 4.18 | 4.18 | 4.24% | 5,508,607 |
| Dec 22, 2025 | 3.94 | 4.02 | 3.85 | 4.01 | 4.01 | 1.01% | 4,435,819 |
| Dec 19, 2025 | 3.93 | 3.97 | 3.67 | 3.97 | 3.97 | 3.66% | 10,103,020 |
| Dec 18, 2025 | 3.90 | 4.00 | 3.74 | 3.83 | 3.83 | -3.04% | 7,305,495 |
| Dec 17, 2025 | 3.72 | 3.95 | 3.61 | 3.95 | 3.95 | 7.05% | 6,177,270 |
| Dec 16, 2025 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | -0.81% | 8,370,137 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.66 | 3.72 | 3.72 | -5.34% | 12,412,440 |
| Dec 12, 2025 | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | 2.88% | 6,508,413 |
| Dec 11, 2025 | 3.99 | 4.03 | 3.82 | 3.82 | 3.82 | -4.02% | 4,546,443 |
| Dec 10, 2025 | 3.98 | 4.04 | 3.96 | 3.98 | 3.98 | - | 3,120,105 |
| Dec 9, 2025 | 4.19 | 4.20 | 3.98 | 3.98 | 3.98 | -6.35% | 4,312,185 |
| Dec 8, 2025 | 4.42 | 4.51 | 4.15 | 4.25 | 4.25 | -3.63% | 5,719,940 |
| Dec 5, 2025 | 4.51 | 4.63 | 4.23 | 4.41 | 4.41 | 7.56% | 8,385,490 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.10 | 4.10 | 4.10 | -33.12% | 7,907,872 |
| Dec 2, 2025 | 6.08 | 6.22 | 5.99 | 6.13 | 6.00 | 0.82% | 341,170 |
| Dec 1, 2025 | 6.00 | 6.11 | 5.90 | 6.08 | 5.95 | 1.16% | 429,440 |
| Nov 28, 2025 | 6.06 | 6.23 | 6.01 | 6.01 | 5.88 | - | 1,058,608 |
| Nov 27, 2025 | 6.03 | 6.28 | 5.93 | 6.01 | 5.88 | -0.99% | 329,843 |
| Nov 26, 2025 | 5.99 | 6.14 | 5.85 | 6.07 | 5.94 | 2.53% | 567,294 |
| Nov 25, 2025 | 5.70 | 5.96 | 5.70 | 5.92 | 5.79 | 5.15% | 372,488 |
| Nov 24, 2025 | 5.70 | 5.75 | 5.43 | 5.63 | 5.51 | 1.08% | 1,526,840 |
| Nov 21, 2025 | 5.89 | 6.01 | 5.53 | 5.57 | 5.45 | -11.59% | 1,532,590 |
| Nov 20, 2025 | 6.31 | 6.44 | 6.18 | 6.30 | 6.17 | 3.45% | 854,838 |
| Nov 19, 2025 | 6.60 | 6.64 | 6.05 | 6.09 | 5.96 | -9.24% | 1,599,769 |
| Nov 18, 2025 | 6.68 | 7.16 | 6.62 | 6.71 | 6.57 | -1.90% | 1,318,990 |
| Nov 17, 2025 | 6.55 | 6.90 | 6.44 | 6.84 | 6.70 | 4.43% | 985,422 |
| Nov 14, 2025 | 6.50 | 6.65 | 6.31 | 6.55 | 6.41 | -3.68% | 509,688 |
| Nov 13, 2025 | 6.73 | 6.90 | 6.54 | 6.80 | 6.66 | 3.50% | 695,518 |
| Nov 12, 2025 | 6.69 | 6.79 | 6.52 | 6.57 | 6.43 | -2.67% | 523,961 |
| Nov 11, 2025 | 6.58 | 6.84 | 6.45 | 6.75 | 6.61 | 2.90% | 874,914 |
| Nov 10, 2025 | 6.20 | 6.66 | 6.20 | 6.56 | 6.42 | 10.25% | 862,658 |
| Nov 7, 2025 | 6.28 | 6.28 | 5.91 | 5.95 | 5.82 | -5.71% | 566,828 |
| Nov 6, 2025 | 6.31 | 6.38 | 6.18 | 6.31 | 6.18 | -0.63% | 551,058 |
| Nov 5, 2025 | 6.38 | 6.38 | 6.12 | 6.35 | 6.22 | -3.50% | 724,956 |
| Nov 4, 2025 | 6.61 | 6.87 | 6.47 | 6.58 | 6.44 | -1.05% | 632,027 |
| Nov 3, 2025 | 6.55 | 6.98 | 6.52 | 6.65 | 6.51 | -1.19% | 903,758 |
| Oct 31, 2025 | 6.44 | 6.91 | 6.44 | 6.73 | 6.59 | 7.51% | 1,652,888 |
| Oct 30, 2025 | 6.00 | 6.28 | 5.90 | 6.26 | 6.13 | 3.81% | 537,853 |
| Oct 29, 2025 | 5.85 | 6.03 | 5.83 | 6.03 | 5.90 | 1.86% | 624,630 |
| Oct 28, 2025 | 6.33 | 6.33 | 5.76 | 5.92 | 5.79 | -6.62% | 1,438,705 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.28 | 6.34 | 6.21 | -0.47% | 971,071 |
| Oct 24, 2025 | 6.59 | 6.60 | 6.36 | 6.37 | 6.24 | -3.04% | 950,687 |
| Oct 23, 2025 | 6.60 | 6.69 | 6.45 | 6.57 | 6.43 | -3.24% | 810,876 |
| Oct 22, 2025 | 6.61 | 6.84 | 6.36 | 6.79 | 6.65 | 1.80% | 994,263 |
| Oct 21, 2025 | 6.72 | 6.86 | 6.59 | 6.67 | 6.53 | 0.60% | 839,575 |
| Oct 20, 2025 | 6.50 | 6.65 | 6.35 | 6.63 | 6.49 | 0.61% | 869,952 |
| Oct 17, 2025 | 6.84 | 6.84 | 6.43 | 6.59 | 6.45 | -7.70% | 2,034,807 |
| Oct 16, 2025 | 7.35 | 7.40 | 6.96 | 7.14 | 6.99 | -5.05% | 1,353,723 |
| Oct 15, 2025 | 7.00 | 7.52 | 6.95 | 7.52 | 7.36 | 8.67% | 2,556,519 |
| Oct 14, 2025 | 6.56 | 7.14 | 6.56 | 6.92 | 6.77 | 8.81% | 2,669,052 |