Vulcan Energy Resources Limited (ASX:VUL)
Australia
· Delayed Price · Currency is AUD 5.78
+0.78 (15.60%)
Sep 26, 2025, 4:10 PM AEST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.40 | 5.84 | 5.26 | 5.78 | 5.78 | 15.60% | 3,548,436 |
| Sep 25, 2025 | 5.06 | 5.06 | 4.74 | 5.00 | 5.00 | -1.38% | 1,251,927 |
| Sep 24, 2025 | 4.75 | 5.07 | 4.72 | 5.07 | 5.07 | 6.74% | 993,553 |
| Sep 23, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | 3.26% | 690,942 |
| Sep 22, 2025 | 4.70 | 4.77 | 4.56 | 4.60 | 4.60 | -2.54% | 807,050 |
| Sep 19, 2025 | 4.90 | 4.90 | 4.64 | 4.72 | 4.72 | 0.64% | 9,678,857 |
| Sep 18, 2025 | 4.38 | 4.81 | 4.38 | 4.69 | 4.69 | 5.63% | 2,421,178 |
| Sep 17, 2025 | 4.27 | 4.59 | 4.25 | 4.44 | 4.44 | 4.47% | 1,915,925 |
| Sep 16, 2025 | 4.17 | 4.40 | 4.17 | 4.25 | 4.25 | 1.43% | 1,392,520 |
| Sep 15, 2025 | 3.75 | 4.34 | 3.75 | 4.19 | 4.19 | 11.73% | 3,717,431 |
| Sep 12, 2025 | 3.80 | 3.81 | 3.70 | 3.75 | 3.75 | 0.54% | 650,308 |
| Sep 11, 2025 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -0.53% | 1,105,337 |
| Sep 10, 2025 | 3.97 | 4.04 | 3.69 | 3.75 | 3.75 | -3.35% | 1,750,495 |
| Sep 9, 2025 | 4.07 | 4.07 | 3.86 | 3.88 | 3.88 | -4.90% | 1,035,664 |
| Sep 8, 2025 | 3.97 | 4.13 | 3.97 | 4.08 | 4.08 | 2.00% | 1,208,554 |
| Sep 5, 2025 | 3.87 | 4.02 | 3.75 | 4.00 | 4.00 | 8.40% | 1,660,750 |
| Sep 4, 2025 | 3.73 | 3.82 | 3.67 | 3.69 | 3.69 | -0.81% | 941,412 |
| Sep 3, 2025 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | -4.86% | 961,998 |
| Sep 2, 2025 | 4.02 | 4.03 | 3.87 | 3.91 | 3.91 | -2.98% | 662,981 |
| Sep 1, 2025 | 4.07 | 4.11 | 3.99 | 4.03 | 4.03 | -2.66% | 862,699 |
| Aug 29, 2025 | 3.99 | 4.23 | 3.99 | 4.14 | 4.14 | 3.76% | 1,789,035 |
| Aug 28, 2025 | 3.95 | 4.00 | 3.84 | 3.99 | 3.99 | 0.25% | 1,422,380 |
| Aug 27, 2025 | 3.86 | 3.98 | 3.82 | 3.98 | 3.98 | 2.84% | 1,312,419 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.76 | 3.87 | 3.87 | -0.51% | 1,552,176 |
| Aug 25, 2025 | 3.69 | 3.91 | 3.69 | 3.89 | 3.89 | 6.58% | 1,621,980 |
| Aug 22, 2025 | 3.65 | 3.69 | 3.57 | 3.65 | 3.65 | 1.39% | 881,223 |
| Aug 21, 2025 | 3.60 | 3.63 | 3.54 | 3.60 | 3.60 | 1.41% | 1,012,055 |
| Aug 20, 2025 | 3.76 | 3.78 | 3.51 | 3.55 | 3.55 | -5.84% | 1,487,123 |
| Aug 19, 2025 | 3.75 | 3.80 | 3.71 | 3.77 | 3.77 | 0.53% | 1,104,868 |
| Aug 18, 2025 | 3.71 | 3.83 | 3.68 | 3.75 | 3.75 | 1.90% | 974,324 |
| Aug 15, 2025 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | 0.82% | 623,441 |
| Aug 14, 2025 | 3.73 | 3.81 | 3.62 | 3.65 | 3.65 | -1.35% | 1,113,868 |
| Aug 13, 2025 | 3.71 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 1,085,575 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.71 | 3.76 | 3.76 | -6.23% | 2,148,365 |
| Aug 11, 2025 | 3.81 | 4.07 | 3.81 | 4.01 | 4.01 | 8.09% | 2,268,667 |
| Aug 8, 2025 | 3.70 | 3.74 | 3.67 | 3.71 | 3.71 | 0.27% | 741,648 |
| Aug 7, 2025 | 3.81 | 3.82 | 3.64 | 3.70 | 3.70 | -3.39% | 1,331,119 |
| Aug 6, 2025 | 3.80 | 3.93 | 3.77 | 3.83 | 3.83 | -1.03% | 585,423 |
| Aug 5, 2025 | 3.87 | 3.96 | 3.86 | 3.87 | 3.87 | 0.78% | 866,834 |
| Aug 4, 2025 | 3.72 | 3.87 | 3.70 | 3.84 | 3.84 | 3.23% | 699,118 |
| Aug 1, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 2.20% | 559,035 |
| Jul 31, 2025 | 3.83 | 3.89 | 3.62 | 3.64 | 3.64 | -8.54% | 1,300,923 |
| Jul 30, 2025 | 3.99 | 4.04 | 3.71 | 3.98 | 3.98 | 0.76% | 1,133,167 |
| Jul 29, 2025 | 3.90 | 4.00 | 3.83 | 3.95 | 3.95 | - | 964,274 |
| Jul 28, 2025 | 4.30 | 4.34 | 3.93 | 3.95 | 3.95 | -8.99% | 1,119,874 |
| Jul 25, 2025 | 4.26 | 4.41 | 4.15 | 4.34 | 4.34 | 0.70% | 1,223,243 |
| Jul 24, 2025 | 4.22 | 4.41 | 4.08 | 4.31 | 4.31 | 2.62% | 1,259,858 |
| Jul 23, 2025 | 4.37 | 4.57 | 4.16 | 4.20 | 4.20 | 3.70% | 2,257,326 |
| Jul 22, 2025 | 4.06 | 4.13 | 4.01 | 4.05 | 4.05 | -0.25% | 1,090,733 |
| Jul 21, 2025 | 3.64 | 4.06 | 3.63 | 4.06 | 4.06 | 11.85% | 2,345,437 |