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 |