Skip to main content
Vulcan Minerals Inc. (TSXV:VUL)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.020 (-8.70%)
Apr 29, 2026, 12:18 PM EST

Vulcan Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.230.230.23-2.13%27,835
Apr 27, 20260.240.250.240.240.242.17%140,291
Apr 24, 20260.230.230.230.230.23-4.17%3,300
Apr 23, 20260.220.240.220.240.246.67%31,053
Apr 22, 20260.230.230.230.230.232.27%186,500
Apr 21, 20260.220.220.220.220.22-4.35%6,540
Apr 20, 20260.230.230.210.230.23-133,800
Apr 17, 20260.230.230.230.230.234.55%2,000
Apr 16, 20260.230.230.220.220.22-6,550
Apr 15, 20260.220.220.210.220.22-4.35%317,359
Apr 14, 20260.220.230.220.230.23-46,813
Apr 13, 20260.220.240.220.230.23-61,550
Apr 10, 20260.230.230.230.230.232.22%21,851
Apr 9, 20260.230.230.230.230.234.65%8,200
Apr 8, 20260.240.240.220.220.22-4.44%13,459
Apr 7, 20260.230.230.230.230.232.27%25,523
Apr 6, 20260.220.220.220.220.22-4.35%17,300
Apr 2, 20260.230.230.220.230.23-42,150
Apr 1, 20260.220.230.220.230.23-8,231
Mar 31, 20260.230.230.230.230.232.22%500
Mar 30, 20260.230.230.230.230.234.65%9,506
Mar 27, 20260.210.220.210.220.22-4.44%7,650
Mar 26, 20260.230.230.230.230.23-10,005
Mar 25, 20260.230.230.230.230.23-2.17%2,109
Mar 24, 20260.230.230.230.230.234.55%500
Mar 23, 20260.230.230.210.220.224.76%10,518
Mar 20, 20260.230.230.210.210.21-4.55%73,790
Mar 19, 20260.240.240.220.220.22-8.33%98,534
Mar 18, 20260.240.240.240.240.24-2.04%13,550
Mar 17, 20260.250.250.240.250.252.08%19,905
Mar 16, 20260.250.250.230.240.24-26,766
Mar 13, 20260.250.260.240.240.24-2.04%24,091
Mar 12, 20260.250.250.250.250.25-2.00%3,250
Mar 11, 20260.250.250.250.250.2511.11%5,124
Mar 10, 20260.260.260.230.230.23-6.25%50,535
Mar 9, 20260.240.240.240.240.24-4.00%10,652
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