Vulcan Energy Resources Limited (ASX:VUL)
Australia
· Delayed Price · Currency is AUD 3.950
+0.090 (2.33%)
Apr 29, 2026, 4:10 PM AEST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.79 | 4.02 | 3.73 | 3.95 | - | 2.33% | 1,572,379 |
| Apr 28, 2026 | 3.79 | 3.94 | 3.76 | 3.86 | 3.86 | 1.58% | 2,302,824 |
| Apr 27, 2026 | 3.64 | 3.95 | 3.60 | 3.80 | 3.80 | 4.11% | 3,196,085 |
| Apr 24, 2026 | 3.62 | 3.71 | 3.58 | 3.65 | 3.65 | 3.11% | 1,792,577 |
| Apr 23, 2026 | 3.59 | 3.64 | 3.46 | 3.54 | 3.54 | -2.75% | 2,158,158 |
| Apr 22, 2026 | 3.64 | 3.71 | 3.56 | 3.64 | 3.64 | -3.19% | 2,527,986 |
| Apr 21, 2026 | 3.60 | 3.82 | 3.58 | 3.76 | 3.76 | 6.52% | 2,567,779 |
| Apr 20, 2026 | 3.57 | 3.62 | 3.44 | 3.53 | 3.53 | 0.28% | 2,694,687 |
| Apr 17, 2026 | 3.46 | 3.61 | 3.45 | 3.52 | 3.52 | 1.73% | 1,832,188 |
| Apr 16, 2026 | 3.33 | 3.46 | 3.31 | 3.46 | 3.46 | 1.17% | 2,894,327 |
| Apr 15, 2026 | 3.48 | 3.56 | 3.36 | 3.42 | 3.42 | -3.93% | 2,660,503 |
| Apr 14, 2026 | 3.75 | 3.82 | 3.56 | 3.56 | 3.56 | -3.52% | 3,114,814 |
| Apr 13, 2026 | 3.76 | 3.78 | 3.65 | 3.69 | 3.69 | -0.81% | 1,793,965 |
| Apr 10, 2026 | 3.72 | 3.77 | 3.61 | 3.72 | 3.72 | -1.06% | 2,231,816 |
| Apr 9, 2026 | 3.76 | 3.81 | 3.65 | 3.76 | 3.76 | 0.53% | 2,489,496 |
| Apr 8, 2026 | 3.51 | 3.76 | 3.51 | 3.74 | 3.74 | 8.41% | 3,144,515 |
| Apr 7, 2026 | 3.38 | 3.51 | 3.32 | 3.45 | 3.45 | 5.18% | 1,380,853 |
| Apr 2, 2026 | 3.42 | 3.47 | 3.27 | 3.28 | 3.28 | -3.24% | 1,566,198 |
| Apr 1, 2026 | 3.21 | 3.41 | 3.21 | 3.39 | 3.39 | 6.27% | 2,160,763 |
| Mar 31, 2026 | 3.10 | 3.24 | 3.10 | 3.19 | 3.19 | -2.74% | 2,516,894 |
| Mar 30, 2026 | 3.20 | 3.36 | 3.14 | 3.28 | 3.28 | 0.31% | 1,968,018 |
| Mar 27, 2026 | 3.10 | 3.27 | 3.07 | 3.27 | 3.27 | 3.48% | 2,119,322 |
| Mar 26, 2026 | 3.25 | 3.28 | 3.13 | 3.16 | 3.16 | -3.95% | 1,889,258 |
| Mar 25, 2026 | 3.03 | 3.32 | 3.00 | 3.29 | 3.29 | 11.90% | 2,311,683 |
| Mar 24, 2026 | 3.03 | 3.05 | 2.91 | 2.94 | 2.94 | 1.73% | 2,739,466 |
| Mar 23, 2026 | 2.95 | 2.95 | 2.79 | 2.89 | 2.89 | -3.34% | 3,236,438 |
| Mar 20, 2026 | 2.88 | 2.99 | 2.82 | 2.99 | 2.99 | 0.34% | 14,326,760 |
| Mar 19, 2026 | 3.01 | 3.01 | 2.91 | 2.98 | 2.98 | -2.61% | 2,232,410 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.00 | 3.06 | 3.06 | -0.33% | 3,114,910 |
| Mar 17, 2026 | 3.16 | 3.25 | 3.00 | 3.07 | 3.07 | 2.33% | 5,921,159 |
| Mar 16, 2026 | 3.23 | 3.26 | 2.98 | 3.00 | 3.00 | -8.54% | 4,003,375 |
| Mar 13, 2026 | 3.20 | 3.29 | 3.18 | 3.28 | 3.28 | 0.31% | 2,236,542 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.25 | 3.27 | 3.27 | -5.49% | 2,634,514 |
| Mar 11, 2026 | 3.57 | 3.61 | 3.46 | 3.46 | 3.46 | -0.86% | 2,671,673 |
| Mar 10, 2026 | 3.48 | 3.57 | 3.44 | 3.49 | 3.49 | 3.25% | 1,965,985 |
| 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 |