Skip to main content
Vulcan Minerals Inc. (TSXV:VUL)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.010 (-4.00%)
Mar 9, 2026, 2:23 PM EST

Vulcan Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.260.240.250.25-37,710
Mar 4, 20260.270.270.250.250.25-3.85%65,500
Mar 3, 20260.250.260.230.260.264.00%273,919
Mar 2, 20260.270.270.250.250.25-7.41%18,433
Feb 27, 20260.260.270.250.270.278.00%568,736
Feb 26, 20260.250.250.250.250.25-56,900
Feb 25, 20260.250.250.240.250.25-1.96%104,300
Feb 24, 20260.250.260.240.260.268.51%172,171
Feb 20, 20260.250.250.240.240.24-6.00%28,100
Feb 19, 20260.240.250.240.250.254.17%47,005
Feb 18, 20260.260.260.240.240.24-41,244
Feb 17, 20260.250.250.240.240.24-4.00%131,234
Feb 13, 20260.250.250.250.250.252.04%25,429
Feb 12, 20260.260.260.240.250.25-110,039
Feb 11, 20260.250.250.250.250.25-3.92%68,489
Feb 10, 20260.270.270.260.260.26-3.77%61,631
Feb 9, 20260.270.280.260.270.271.92%126,405
Feb 6, 20260.240.270.240.260.2610.64%135,486
Feb 5, 20260.260.260.240.240.24-7.84%13,223
Feb 4, 20260.260.260.260.260.26-1.92%44,005
Feb 3, 20260.250.260.250.260.266.12%220,896
Feb 2, 20260.250.250.220.250.254.26%66,686
Jan 30, 20260.250.270.240.240.24-6.00%106,400
Jan 29, 20260.260.260.250.250.25-1.96%18,950
Jan 28, 20260.260.260.240.260.26-1.92%31,101
Jan 26, 20260.270.270.260.260.26-3.70%38,240
Jan 23, 20260.270.270.260.270.271.89%137,120
Jan 22, 20260.260.270.240.270.271.92%98,555
Jan 21, 20260.240.270.240.260.264.00%119,791
Jan 20, 20260.230.250.230.250.254.17%74,176
Jan 19, 20260.240.250.240.240.24-64,331
Jan 16, 20260.220.240.210.240.2414.29%411,486
Jan 15, 20260.220.220.200.210.21-4.55%36,360
Jan 14, 20260.230.230.220.220.22-4.35%26,506
Jan 13, 20260.240.240.230.230.23-137,285
Jan 12, 20260.230.230.230.230.234.55%60,628
Jan 9, 20260.210.220.200.220.227.32%161,366
Jan 8, 20260.220.220.210.210.21-1,000
Jan 7, 20260.210.210.210.210.21-6.82%34,585
Jan 6, 20260.250.250.220.220.22-2.22%68,046
Jan 5, 20260.200.230.200.230.2315.38%446,478
Jan 2, 20260.190.200.190.200.208.33%84,329
Dec 31, 20250.190.190.180.180.18-99,882
Dec 30, 20250.180.190.180.180.18-2.70%42,000
Dec 29, 20250.190.190.180.190.192.78%118,770
Dec 24, 20250.200.200.180.180.18-67,843
Dec 23, 20250.180.190.180.180.18-25,300
Dec 22, 20250.180.180.180.180.182.86%187,753
Dec 19, 20250.180.180.180.180.18-7,560
Dec 18, 20250.180.180.180.180.18-2,800
Dec 17, 20250.200.200.180.180.18-2.78%49,900
Dec 16, 20250.180.180.180.180.18-2.70%51,879
Dec 15, 20250.190.190.180.190.192.78%103,166
Dec 12, 20250.180.180.180.180.18-16,243
Dec 11, 20250.180.180.180.180.18-12,741
Dec 10, 20250.190.190.180.180.18-2.70%2,000
Dec 9, 20250.200.200.190.190.192.78%5,250
Dec 8, 20250.190.190.180.180.18-7.69%165,816
Dec 5, 20250.190.200.190.200.202.63%62,920
Dec 4, 20250.190.190.170.190.195.56%170,092
Dec 3, 20250.190.190.180.180.18-5.26%124,185
Dec 2, 20250.180.190.180.190.19-2.56%108,288
Dec 1, 20250.200.200.190.200.20-25,339
Nov 28, 20250.200.200.200.200.20-2.50%120,500
Nov 27, 20250.200.200.190.200.202.56%90,000
Nov 26, 20250.190.210.190.200.20-2.50%211,775
Nov 25, 20250.180.200.180.200.2011.11%116,900
Nov 24, 20250.180.190.180.180.182.86%32,678
Nov 21, 20250.180.180.180.180.182.94%195,958
Nov 20, 20250.180.180.170.170.17-5.56%35,000
Nov 18, 20250.180.180.180.180.18-27,050
Nov 17, 20250.180.180.180.180.18-2.70%106,318
Nov 14, 20250.190.190.190.190.192.78%7,015
Nov 13, 20250.180.180.180.180.18-10.00%14,050
Nov 12, 20250.180.200.180.200.2017.65%134,733
Nov 11, 20250.180.180.170.170.17-5.56%55,000
Nov 10, 20250.160.180.160.180.1816.13%49,570
Nov 7, 20250.150.160.150.160.16-25,733
Nov 6, 20250.160.160.150.160.16-40,779
Nov 5, 20250.170.170.160.160.16-6.06%49,010
Nov 4, 20250.180.180.170.170.17-5.71%189,864
Nov 3, 20250.170.180.160.180.18-2.78%13,606
Oct 31, 20250.180.180.180.180.185.88%15,832
Oct 30, 20250.170.170.160.170.176.25%64,350
Oct 29, 20250.170.170.160.160.16-5.88%34,500
Oct 28, 20250.170.170.170.170.17-58,500
Oct 27, 20250.190.190.170.170.17-5.56%24,000
Oct 24, 20250.190.190.180.180.18-5.26%8,211
Oct 23, 20250.190.200.190.190.195.56%81,000
Oct 22, 20250.170.180.170.180.185.88%1,743
Oct 21, 20250.190.190.160.170.17-5.56%316,900
Oct 20, 20250.190.190.180.180.18-5.26%13,000
Oct 17, 20250.190.190.190.190.19-2.56%33,510
Oct 16, 20250.200.200.190.200.202.63%59,700
Oct 15, 20250.190.190.190.190.195.56%18,000
Oct 14, 20250.210.210.170.180.18-7.69%96,150
Oct 10, 20250.220.220.200.200.20-4.88%542,700
Oct 9, 20250.220.220.210.210.21-2.38%432,573
Oct 8, 20250.190.210.190.210.2113.51%361,966
Oct 7, 20250.170.190.170.190.198.82%31,820