Vulcan Energy Resources Limited (ASX:VUL)
Australia
· Delayed Price · Currency is AUD 4.410
+0.310 (7.56%)
At close: Dec 5, 2025
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.06 | 0.82% | 341,170 |
| Dec 1, 2025 | 6.00 | 6.11 | 5.90 | 6.08 | 6.01 | 1.16% | 429,440 |
| Nov 28, 2025 | 6.06 | 6.23 | 6.01 | 6.01 | 5.94 | - | 1,058,608 |
| Nov 27, 2025 | 6.03 | 6.28 | 5.93 | 6.01 | 5.94 | -0.99% | 329,843 |
| Nov 26, 2025 | 5.99 | 6.14 | 5.85 | 6.07 | 6.00 | 2.53% | 567,294 |
| Nov 25, 2025 | 5.70 | 5.96 | 5.70 | 5.92 | 5.85 | 5.15% | 372,488 |
| Nov 24, 2025 | 5.70 | 5.75 | 5.43 | 5.63 | 5.57 | 1.08% | 1,526,840 |
| Nov 21, 2025 | 5.89 | 6.01 | 5.53 | 5.57 | 5.51 | -11.59% | 1,532,590 |
| Nov 20, 2025 | 6.31 | 6.44 | 6.18 | 6.30 | 6.23 | 3.45% | 854,838 |
| Nov 19, 2025 | 6.60 | 6.64 | 6.05 | 6.09 | 6.02 | -9.24% | 1,599,769 |
| Nov 18, 2025 | 6.68 | 7.16 | 6.62 | 6.71 | 6.63 | -1.90% | 1,318,990 |
| Nov 17, 2025 | 6.55 | 6.90 | 6.44 | 6.84 | 6.76 | 4.43% | 985,422 |
| Nov 14, 2025 | 6.50 | 6.65 | 6.31 | 6.55 | 6.47 | -3.68% | 509,688 |
| Nov 13, 2025 | 6.73 | 6.90 | 6.54 | 6.80 | 6.72 | 3.50% | 695,518 |
| Nov 12, 2025 | 6.69 | 6.79 | 6.52 | 6.57 | 6.49 | -2.67% | 523,961 |
| Nov 11, 2025 | 6.58 | 6.84 | 6.45 | 6.75 | 6.67 | 2.90% | 874,914 |
| Nov 10, 2025 | 6.20 | 6.66 | 6.20 | 6.56 | 6.48 | 10.25% | 862,658 |
| Nov 7, 2025 | 6.28 | 6.28 | 5.91 | 5.95 | 5.88 | -5.71% | 566,828 |
| Nov 6, 2025 | 6.31 | 6.38 | 6.18 | 6.31 | 6.24 | -0.63% | 551,058 |
| Nov 5, 2025 | 6.38 | 6.38 | 6.12 | 6.35 | 6.28 | -3.50% | 724,956 |
| Nov 4, 2025 | 6.61 | 6.87 | 6.47 | 6.58 | 6.50 | -1.05% | 632,027 |
| Nov 3, 2025 | 6.55 | 6.98 | 6.52 | 6.65 | 6.57 | -1.19% | 903,758 |
| Oct 31, 2025 | 6.44 | 6.91 | 6.44 | 6.73 | 6.65 | 7.51% | 1,652,888 |
| Oct 30, 2025 | 6.00 | 6.28 | 5.90 | 6.26 | 6.19 | 3.81% | 537,853 |
| Oct 29, 2025 | 5.85 | 6.03 | 5.83 | 6.03 | 5.96 | 1.86% | 624,630 |
| Oct 28, 2025 | 6.33 | 6.33 | 5.76 | 5.92 | 5.85 | -6.62% | 1,438,705 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.28 | 6.34 | 6.27 | -0.47% | 971,071 |
| Oct 24, 2025 | 6.59 | 6.60 | 6.36 | 6.37 | 6.30 | -3.04% | 950,687 |
| Oct 23, 2025 | 6.60 | 6.69 | 6.45 | 6.57 | 6.49 | -3.24% | 810,876 |
| Oct 22, 2025 | 6.61 | 6.84 | 6.36 | 6.79 | 6.71 | 1.80% | 994,263 |
| Oct 21, 2025 | 6.72 | 6.86 | 6.59 | 6.67 | 6.59 | 0.60% | 839,575 |
| Oct 20, 2025 | 6.50 | 6.65 | 6.35 | 6.63 | 6.55 | 0.61% | 869,952 |
| Oct 17, 2025 | 6.84 | 6.84 | 6.43 | 6.59 | 6.51 | -7.70% | 2,034,807 |
| Oct 16, 2025 | 7.35 | 7.40 | 6.96 | 7.14 | 7.06 | -5.05% | 1,353,723 |
| Oct 15, 2025 | 7.00 | 7.52 | 6.95 | 7.52 | 7.43 | 8.67% | 2,556,519 |
| Oct 14, 2025 | 6.56 | 7.14 | 6.56 | 6.92 | 6.84 | 8.81% | 2,669,052 |
| Oct 13, 2025 | 6.51 | 6.60 | 6.29 | 6.36 | 6.29 | -6.19% | 1,523,157 |
| Oct 10, 2025 | 6.94 | 7.17 | 6.72 | 6.78 | 6.70 | -2.02% | 1,962,731 |
| Oct 9, 2025 | 6.80 | 7.08 | 6.80 | 6.92 | 6.84 | 0.29% | 1,362,964 |
| Oct 8, 2025 | 6.84 | 7.10 | 6.73 | 6.90 | 6.82 | 1.17% | 1,731,716 |
| Oct 7, 2025 | 6.58 | 6.85 | 6.55 | 6.82 | 6.74 | 3.65% | 1,341,144 |
| Oct 6, 2025 | 6.36 | 6.68 | 6.27 | 6.58 | 6.50 | 6.82% | 1,363,789 |
| Oct 3, 2025 | 5.80 | 6.19 | 5.76 | 6.16 | 6.09 | 5.30% | 1,373,009 |
| Oct 2, 2025 | 5.57 | 5.95 | 5.57 | 5.85 | 5.78 | 5.03% | 1,287,601 |
| Oct 1, 2025 | 5.81 | 5.83 | 5.54 | 5.57 | 5.51 | -7.17% | 1,362,482 |
| Sep 30, 2025 | 5.88 | 6.00 | 5.77 | 6.00 | 5.93 | 5.63% | 1,884,587 |
| Sep 29, 2025 | 5.64 | 5.82 | 5.54 | 5.68 | 5.61 | -1.73% | 1,285,787 |
| Sep 26, 2025 | 5.40 | 5.84 | 5.26 | 5.78 | 5.71 | 15.60% | 3,548,436 |
| Sep 25, 2025 | 5.06 | 5.06 | 4.74 | 5.00 | 4.94 | -1.38% | 1,251,927 |
| Sep 24, 2025 | 4.75 | 5.07 | 4.72 | 5.07 | 5.01 | 6.74% | 993,553 |
| Sep 23, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.70 | 3.26% | 690,942 |
| Sep 22, 2025 | 4.70 | 4.77 | 4.56 | 4.60 | 4.55 | -2.54% | 807,050 |
| Sep 19, 2025 | 4.90 | 4.90 | 4.64 | 4.72 | 4.67 | 0.64% | 9,678,857 |
| Sep 18, 2025 | 4.38 | 4.81 | 4.38 | 4.69 | 4.64 | 5.63% | 2,421,178 |
| Sep 17, 2025 | 4.27 | 4.59 | 4.25 | 4.44 | 4.39 | 4.47% | 1,915,925 |
| Sep 16, 2025 | 4.17 | 4.40 | 4.17 | 4.25 | 4.20 | 1.43% | 1,392,520 |
| Sep 15, 2025 | 3.75 | 4.34 | 3.75 | 4.19 | 4.14 | 11.73% | 3,717,431 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.70 | 3.75 | 3.71 | 0.54% | 650,308 |
| Sep 11, 2025 | 3.85 | 3.91 | 3.72 | 3.73 | 3.69 | -0.53% | 1,105,337 |
| Sep 10, 2025 | 3.97 | 4.04 | 3.69 | 3.75 | 3.71 | -3.35% | 1,750,495 |
| Sep 9, 2025 | 4.07 | 4.07 | 3.86 | 3.88 | 3.84 | -4.90% | 1,035,664 |
| Sep 8, 2025 | 3.97 | 4.13 | 3.97 | 4.08 | 4.03 | 2.00% | 1,208,554 |
| Sep 5, 2025 | 3.87 | 4.02 | 3.75 | 4.00 | 3.95 | 8.40% | 1,660,750 |
| Sep 4, 2025 | 3.73 | 3.82 | 3.67 | 3.69 | 3.65 | -0.81% | 941,412 |
| Sep 3, 2025 | 3.88 | 3.88 | 3.72 | 3.72 | 3.68 | -4.86% | 961,998 |
| Sep 2, 2025 | 4.02 | 4.03 | 3.87 | 3.91 | 3.87 | -2.98% | 662,981 |
| Sep 1, 2025 | 4.07 | 4.11 | 3.99 | 4.03 | 3.98 | -2.66% | 862,699 |
| Aug 29, 2025 | 3.99 | 4.23 | 3.99 | 4.14 | 4.09 | 3.76% | 1,789,035 |
| Aug 28, 2025 | 3.95 | 4.00 | 3.84 | 3.99 | 3.94 | 0.25% | 1,422,380 |
| Aug 27, 2025 | 3.86 | 3.98 | 3.82 | 3.98 | 3.93 | 2.84% | 1,312,419 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.76 | 3.87 | 3.83 | -0.51% | 1,552,176 |
| Aug 25, 2025 | 3.69 | 3.91 | 3.69 | 3.89 | 3.85 | 6.58% | 1,621,980 |
| Aug 22, 2025 | 3.65 | 3.69 | 3.57 | 3.65 | 3.61 | 1.39% | 881,223 |
| Aug 21, 2025 | 3.60 | 3.63 | 3.54 | 3.60 | 3.56 | 1.41% | 1,012,055 |
| Aug 20, 2025 | 3.76 | 3.78 | 3.51 | 3.55 | 3.51 | -5.84% | 1,487,123 |
| Aug 19, 2025 | 3.75 | 3.80 | 3.71 | 3.77 | 3.73 | 0.53% | 1,104,868 |
| Aug 18, 2025 | 3.71 | 3.83 | 3.68 | 3.75 | 3.71 | 1.90% | 974,324 |
| Aug 15, 2025 | 3.63 | 3.70 | 3.58 | 3.68 | 3.64 | 0.82% | 623,441 |
| Aug 14, 2025 | 3.73 | 3.81 | 3.62 | 3.65 | 3.61 | -1.35% | 1,113,868 |
| Aug 13, 2025 | 3.71 | 3.76 | 3.68 | 3.70 | 3.66 | -1.60% | 1,085,575 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.71 | 3.76 | 3.72 | -6.23% | 2,148,365 |
| Aug 11, 2025 | 3.81 | 4.07 | 3.81 | 4.01 | 3.96 | 8.09% | 2,268,667 |
| Aug 8, 2025 | 3.70 | 3.74 | 3.67 | 3.71 | 3.67 | 0.27% | 741,648 |
| Aug 7, 2025 | 3.81 | 3.82 | 3.64 | 3.70 | 3.66 | -3.39% | 1,331,119 |
| Aug 6, 2025 | 3.80 | 3.93 | 3.77 | 3.83 | 3.79 | -1.03% | 585,423 |
| Aug 5, 2025 | 3.87 | 3.96 | 3.86 | 3.87 | 3.83 | 0.78% | 866,834 |
| Aug 4, 2025 | 3.72 | 3.87 | 3.70 | 3.84 | 3.80 | 3.23% | 699,118 |
| Aug 1, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.68 | 2.20% | 559,035 |
| Jul 31, 2025 | 3.83 | 3.89 | 3.62 | 3.64 | 3.60 | -8.54% | 1,300,923 |
| Jul 30, 2025 | 3.99 | 4.04 | 3.71 | 3.98 | 3.93 | 0.76% | 1,133,167 |
| Jul 29, 2025 | 3.90 | 4.00 | 3.83 | 3.95 | 3.90 | - | 964,274 |
| Jul 28, 2025 | 4.30 | 4.34 | 3.93 | 3.95 | 3.90 | -8.99% | 1,119,874 |
| Jul 25, 2025 | 4.26 | 4.41 | 4.15 | 4.34 | 4.29 | 0.70% | 1,223,243 |
| Jul 24, 2025 | 4.22 | 4.41 | 4.08 | 4.31 | 4.26 | 2.62% | 1,259,858 |
| Jul 23, 2025 | 4.37 | 4.57 | 4.16 | 4.20 | 4.15 | 3.70% | 2,257,326 |
| Jul 22, 2025 | 4.06 | 4.13 | 4.01 | 4.05 | 4.00 | -0.25% | 1,090,733 |
| Jul 21, 2025 | 3.64 | 4.06 | 3.63 | 4.06 | 4.01 | 11.85% | 2,345,437 |
| Jul 18, 2025 | 3.70 | 3.73 | 3.59 | 3.63 | 3.59 | 1.40% | 1,394,230 |