Vulcan Energy Resources Ltd (OP: VULNF )

4.800 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:18 AM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 4.800 4.800 4.800 4.800 339 -0.01(-0.21%)
Nov 27, 2024 5.064 5.064 4.810 4.810 2,002 -0.44(-8.38%)
Nov 26, 2024 5.250 5.250 5.250 5.250 315 +0.84(+19.05%)
Nov 22, 2024 4.410 50 +0.08(+1.88%)
Nov 21, 2024 4.300 4.329 4.300 4.329 2,200 +0.74(+20.57%)
Nov 20, 2024 3.760 3.760 3.590 3.590 2,507 -0.17(-4.52%)
Nov 19, 2024 3.760 3.760 3.760 3.760 110 -0.38(-9.18%)
Nov 18, 2024 4.140 4.140 4.140 4.140 766 +0.24(+6.15%)
Nov 13, 2024 3.900 25 -0.10(-2.50%)
Nov 12, 2024 3.900 4.145 3.900 4.000 13,637 +0.76(+23.46%)
Nov 11, 2024 3.330 3.440 3.020 3.240 3,270 +0.24(+8.00%)
Nov 08, 2024 2.995 3.295 2.995 3.000 2,391 -0.30(-9.09%)
Nov 07, 2024 3.150 3.300 3.150 3.300 1,149 +0.05(+1.54%)
Nov 06, 2024 3.250 3.250 3.250 3.250 424 +0.35(+12.07%)
Nov 05, 2024 2.900 2.900 2.900 2.900 200 -0.05(-1.69%)
Nov 04, 2024 2.950 2.950 2.950 2.950 225 +0.12(+4.24%)
Nov 01, 2024 2.860 2.860 2.830 2.830 714 -0.67(-19.14%)
Oct 30, 2024 3.500 10 +0.08(+2.49%)
Oct 28, 2024 3.415 0 +0.27(+8.76%)
Oct 24, 2024 3.140 0 +0.00(+0.00%)
Oct 21, 2024 3.140 50 -0.55(-14.91%)
Oct 18, 2024 3.690 3.690 3.690 3.690 1,207 +0.75(+25.49%)
Oct 16, 2024 2.940 0 -0.71(-19.44%)
Oct 15, 2024 3.650 3.650 3.650 3.650 714 +0.65(+21.67%)
Oct 14, 2024 3.000 3.000 3.000 3.000 574 -0.07(-2.28%)
Oct 11, 2024 3.460 3.470 3.050 3.070 4,970 -0.13(-4.06%)
Oct 10, 2024 3.200 3.200 3.200 3.200 3,200 +0.23(+7.56%)
Oct 09, 2024 3.240 3.240 2.975 2.975 1,581 +0.54(+22.43%)
Oct 04, 2024 2.430 0 -0.58(-19.27%)
Oct 03, 2024 3.010 3.010 3.010 3.010 1,400 +0.01(+0.43%)
Oct 02, 2024 2.997 3.010 2.997 2.997 290 -0.27(-8.34%)
Oct 01, 2024 3.270 3.270 3.270 3.270 424 +0.61(+22.89%)
Sep 25, 2024 2.661 0 +0.08(+3.14%)
Sep 23, 2024 2.580 0 -0.22(-7.86%)
Sep 20, 2024 2.525 2.800 2.525 2.800 2,001 +0.32(+12.90%)
Sep 19, 2024 2.480 2.480 2.480 2.480 259 -0.08(-2.94%)
Sep 18, 2024 2.610 2.610 2.555 2.555 1,128 -0.05(-1.92%)
Sep 16, 2024 2.605 80 +0.21(+9.00%)
Sep 11, 2024 2.390 0 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.