Vulcan Energy Resources Limited VULNF
0.82 USD 0.00 (+0.00%)
Regular-session close
0.85 Day range 0.85
0.7106 52-week range 4.42
- YTD
- -70.82%
- 1 year
- -80.00%
VULNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | +0.01 | +1.70% | 2,740 |
| Nov 11, 2026 | 0.92 | 0.92 | 0.81 | 0.81 | -0.04 | -4.47% | 13,501 |
| Nov 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | +0.08 | +9.85% | 100 |
| Nov 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | -0.09 | -10.12% | 11,000 |
| Nov 5, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | +0.05 | +6.85% | 2,430 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | -0.09% | 1,500 |
| Nov 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | -0.01 | -0.99% | 2,000 |
| Oct 30, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | -0.10 | -11.11% | 288 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | -0.04 | -4.23% | 111 |
| Oct 28, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | +0.11 | +13.66% | 4,600 |
| Oct 27, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.00 | +0.35% | 13,790 |
| Oct 26, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | +0.12 | +17.21% | 8,372 |
| Oct 23, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | -0.08 | -10.05% | 7,010 |
| Oct 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00 | 0.00% | 200 |
| Oct 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | -0.04 | -4.82% | 5,000 |
| Oct 20, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | +0.02 | +1.94% | 5,000 |
| Oct 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 | +1.31% | 2,255 |
| Oct 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | -0.04 | -4.40% | 400 |
| Oct 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | +0.57% | 190 |
| Oct 13, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | -0.16 | -15.70% | 2,100 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | -0.05 | -4.65% | 36,054 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 | -0.95% | 101 |
| Oct 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | -0.20 | -16.00% | 4,301 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | +0.05 | +4.17% | 1,290 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | -0.20 | -14.29% | 1,500 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | -0.14 | -9.09% | 650 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | -0.01 | -0.65% | 4,750 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 500 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | -0.05 | -3.13% | 2,100 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | +0.02 | +1.27% | 300 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | -0.02 | -1.25% | 600 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | -0.14 | -8.05% | 330 |
| Sep 11, 2026 | 1.78 | 1.95 | 1.74 | 1.74 | -0.06 | -3.33% | 13,661 |
| Sep 10, 2026 | 1.83 | 1.95 | 1.80 | 1.80 | -0.15 | -7.69% | 1,710 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | +0.12 | +6.56% | 1,681 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.83 | 1.83 | -0.03 | -1.61% | 2,649 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | +0.09 | +5.08% | 2,651 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28 | -13.66% | 12,000 |
| Aug 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | -0.10 | -4.65% | 2,800 |
| Aug 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | +0.05 | +2.38% | 500 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 888 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 445 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 500 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | +0.02 | +0.96% | 500 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | -0.09 | -4.15% | 2,000 |
65 days, newest first. Daily bars as drawn on the VULNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.