Vulcan Energy Resources Ltd. VUL
ASX · Australia · Non-Energy Minerals
AUD 1.73+0.03 (+1.76%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.73 | +1.76% | AUD 1.71 | AUD 1.74 | AUD 1.68 | 2.81M |
| 2026-10-01 | AUD 1.70 | -8.36% | AUD 1.81 | AUD 1.83 | AUD 1.69 | 4.92M |
| 2026-09-30 | AUD 1.86 | -1.33% | AUD 1.87 | AUD 1.93 | AUD 1.85 | 3.93M |
| 2026-09-29 | AUD 1.88 | +0.53% | AUD 1.85 | AUD 1.89 | AUD 1.84 | 2.42M |
| 2026-09-28 | AUD 1.87 | -4.35% | AUD 1.90 | AUD 1.90 | AUD 1.84 | 4.28M |
| 2026-09-25 | AUD 1.96 | -5.56% | AUD 2.04 | AUD 2.04 | AUD 1.95 | 4.38M |
| 2026-09-24 | AUD 2.07 | -5.05% | AUD 2.13 | AUD 2.13 | AUD 2.05 | 14.11M |
| 2026-09-23 | AUD 2.18 | +0.93% | AUD 2.16 | AUD 2.23 | AUD 2.15 | 2.63M |
| 2026-09-22 | AUD 2.16 | -1.82% | AUD 2.20 | AUD 2.24 | AUD 2.16 | 1.96M |
| 2026-09-21 | AUD 2.20 | -0.90% | AUD 2.27 | AUD 2.31 | AUD 2.19 | 3.50M |
| 2026-09-18 | AUD 2.22 | +1.37% | AUD 2.23 | AUD 2.25 | AUD 2.18 | 5.56M |
| 2026-09-17 | AUD 2.19 | -2.23% | AUD 2.18 | AUD 2.21 | AUD 2.16 | 3.12M |
| 2026-09-16 | AUD 2.24 | 0.00% | AUD 2.24 | AUD 2.27 | AUD 2.17 | 2.86M |
| 2026-09-15 | AUD 2.24 | -1.75% | AUD 2.27 | AUD 2.28 | AUD 2.20 | 2.96M |
| 2026-09-14 | AUD 2.28 | -3.80% | AUD 2.37 | AUD 2.38 | AUD 2.23 | 3.21M |
| 2026-09-11 | AUD 2.37 | -5.20% | AUD 2.41 | AUD 2.44 | AUD 2.33 | 2.96M |
| 2026-09-10 | AUD 2.50 | -3.85% | AUD 2.56 | AUD 2.56 | AUD 2.45 | 2.36M |
| 2026-09-09 | AUD 2.60 | +1.56% | AUD 2.60 | AUD 2.63 | AUD 2.55 | 786.00K |
| 2026-09-08 | AUD 2.56 | -1.92% | AUD 2.62 | AUD 2.63 | AUD 2.54 | 1.18M |
| 2026-09-07 | AUD 2.61 | -0.38% | AUD 2.63 | AUD 2.69 | AUD 2.58 | 904.38K |
| 2026-09-04 | AUD 2.62 | +0.38% | AUD 2.62 | AUD 2.66 | AUD 2.56 | 1.25M |
| 2026-09-03 | AUD 2.61 | +1.16% | AUD 2.62 | AUD 2.67 | AUD 2.60 | 1.36M |
| 2026-09-02 | AUD 2.58 | -5.15% | AUD 2.64 | AUD 2.66 | AUD 2.54 | 1.67M |
| 2026-09-01 | AUD 2.72 | +1.12% | AUD 2.68 | AUD 2.73 | AUD 2.64 | 1.03M |
| 2026-08-31 | AUD 2.69 | -0.74% | AUD 2.70 | AUD 2.75 | AUD 2.66 | 1.12M |
| 2026-08-28 | AUD 2.71 | +5.04% | AUD 2.61 | AUD 2.72 | AUD 2.60 | 1.98M |
| 2026-08-27 | AUD 2.58 | -5.15% | AUD 2.72 | AUD 2.73 | AUD 2.56 | 2.33M |
| 2026-08-26 | AUD 2.72 | -1.45% | AUD 2.74 | AUD 2.78 | AUD 2.67 | 2.21M |
| 2026-08-25 | AUD 2.76 | -1.78% | AUD 2.79 | AUD 2.79 | AUD 2.71 | 1.37M |
| 2026-08-24 | AUD 2.81 | +1.81% | AUD 2.80 | AUD 2.87 | AUD 2.75 | 2.12M |
| 2026-08-21 | AUD 2.76 | +1.10% | AUD 2.73 | AUD 2.80 | AUD 2.64 | 2.29M |
| 2026-08-20 | AUD 2.73 | +1.11% | AUD 2.73 | AUD 2.77 | AUD 2.69 | 1.81M |
| 2026-08-19 | AUD 2.70 | -2.17% | AUD 2.72 | AUD 2.78 | AUD 2.69 | 2.34M |
| 2026-08-18 | AUD 2.76 | -6.44% | AUD 2.86 | AUD 2.87 | AUD 2.75 | 2.51M |
| 2026-08-17 | AUD 2.95 | +0.68% | AUD 2.97 | AUD 2.98 | AUD 2.90 | 1.40M |
| 2026-08-14 | AUD 2.93 | -1.01% | AUD 2.91 | AUD 2.97 | AUD 2.90 | 1.81M |
| 2026-08-13 | AUD 2.96 | -4.52% | AUD 3.06 | AUD 3.08 | AUD 2.91 | 2.28M |
| 2026-08-12 | AUD 3.10 | +0.98% | AUD 3.05 | AUD 3.16 | AUD 2.98 | 2.07M |
| 2026-08-11 | AUD 3.07 | +3.37% | AUD 2.98 | AUD 3.11 | AUD 2.95 | 2.30M |
| 2026-08-10 | AUD 2.97 | +3.85% | AUD 2.84 | AUD 2.97 | AUD 2.84 | 1.53M |
| 2026-08-07 | AUD 2.86 | +4.38% | AUD 2.79 | AUD 2.87 | AUD 2.76 | 2.13M |
| 2026-08-06 | AUD 2.74 | -0.36% | AUD 2.71 | AUD 2.82 | AUD 2.71 | 3.07M |
| 2026-08-05 | AUD 2.75 | +0.36% | AUD 2.73 | AUD 2.80 | AUD 2.71 | 1.97M |
| 2026-08-04 | AUD 2.74 | +4.58% | AUD 2.70 | AUD 2.75 | AUD 2.66 | 1.52M |
| 2026-08-03 | AUD 2.62 | +2.75% | AUD 2.54 | AUD 2.62 | AUD 2.51 | 1.81M |
| 2026-07-31 | AUD 2.55 | +2.82% | AUD 2.56 | AUD 2.60 | AUD 2.52 | 1.97M |
| 2026-07-30 | AUD 2.48 | -3.50% | AUD 2.53 | AUD 2.58 | AUD 2.43 | 2.64M |
| 2026-07-29 | AUD 2.57 | +0.39% | AUD 2.61 | AUD 2.62 | AUD 2.54 | 1.45M |
| 2026-07-28 | AUD 2.56 | -3.03% | AUD 2.63 | AUD 2.63 | AUD 2.54 | 1.51M |
| 2026-07-27 | AUD 2.64 | +1.93% | AUD 2.64 | AUD 2.67 | AUD 2.61 | 1.31M |
| 2026-07-24 | AUD 2.59 | -3.72% | AUD 2.67 | AUD 2.70 | AUD 2.57 | 2.53M |
| 2026-07-23 | AUD 2.69 | +1.89% | AUD 2.67 | AUD 2.72 | AUD 2.64 | 1.17M |
| 2026-07-22 | AUD 2.64 | +0.76% | AUD 2.66 | AUD 2.72 | AUD 2.63 | 1.75M |
| 2026-07-21 | AUD 2.62 | -2.60% | AUD 2.68 | AUD 2.68 | AUD 2.58 | 1.80M |
| 2026-07-20 | AUD 2.69 | 0.00% | AUD 2.72 | AUD 2.74 | AUD 2.67 | 1.39M |
| 2026-07-17 | AUD 2.69 | -3.24% | AUD 2.73 | AUD 2.74 | AUD 2.65 | 2.18M |
| 2026-07-16 | AUD 2.78 | -2.46% | AUD 2.82 | AUD 2.85 | AUD 2.75 | 1.23M |
| 2026-07-15 | AUD 2.85 | +3.26% | AUD 2.85 | AUD 2.89 | AUD 2.82 | 1.70M |
| 2026-07-14 | AUD 2.76 | +0.73% | AUD 2.74 | AUD 2.79 | AUD 2.67 | 2.38M |
| 2026-07-13 | AUD 2.74 | -4.53% | AUD 2.88 | AUD 2.90 | AUD 2.70 | 3.15M |
| 2026-07-10 | AUD 2.87 | -0.69% | AUD 2.95 | AUD 2.96 | AUD 2.85 | 1.89M |
| 2026-07-09 | AUD 2.89 | -2.03% | AUD 2.91 | AUD 3.05 | AUD 2.88 | 2.67M |
| 2026-07-08 | AUD 2.95 | -1.34% | AUD 2.98 | AUD 2.98 | AUD 2.86 | 3.36M |
| 2026-07-07 | AUD 2.99 | -1.97% | AUD 3.06 | AUD 3.08 | AUD 2.99 | 2.89M |
| 2026-07-06 | AUD 3.05 | -1.29% | AUD 3.06 | AUD 3.11 | AUD 3.02 | 1.95M |
| 2026-07-03 | AUD 3.09 | +0.98% | AUD 3.06 | AUD 3.10 | AUD 3.00 | 1.19M |
| 2026-07-02 | AUD 3.06 | -0.97% | AUD 3.08 | AUD 3.09 | AUD 3.00 | 1.72M |
| 2026-07-01 | AUD 3.09 | +1.31% | AUD 3.09 | AUD 3.13 | AUD 3.01 | 1.49M |
| 2026-06-30 | AUD 3.05 | +1.33% | AUD 2.98 | AUD 3.08 | AUD 2.95 | 2.14M |
| 2026-06-29 | AUD 3.01 | +0.67% | AUD 3.01 | AUD 3.04 | AUD 2.97 | 2.26M |
| 2026-06-26 | AUD 2.99 | -4.17% | AUD 3.14 | AUD 3.15 | AUD 2.98 | 3.28M |
| 2026-06-25 | AUD 3.12 | -4.00% | AUD 3.21 | AUD 3.23 | AUD 3.10 | 1.35M |
| 2026-06-24 | AUD 3.25 | +3.17% | AUD 3.15 | AUD 3.26 | AUD 3.08 | 1.97M |
| 2026-06-23 | AUD 3.15 | -4.55% | AUD 3.29 | AUD 3.33 | AUD 3.13 | 1.73M |
| 2026-06-22 | AUD 3.30 | -1.49% | AUD 3.33 | AUD 3.35 | AUD 3.24 | 1.19M |
| 2026-06-19 | AUD 3.35 | -0.30% | AUD 3.39 | AUD 3.45 | AUD 3.28 | 4.72M |
| 2026-06-18 | AUD 3.36 | -4.00% | AUD 3.47 | AUD 3.48 | AUD 3.30 | 2.31M |
| 2026-06-17 | AUD 3.50 | +0.57% | AUD 3.47 | AUD 3.55 | AUD 3.43 | 3.37M |
| 2026-06-16 | AUD 3.48 | +0.29% | AUD 3.41 | AUD 3.52 | AUD 3.36 | 1.44M |
| 2026-06-15 | AUD 3.47 | +4.83% | AUD 3.40 | AUD 3.48 | AUD 3.38 | 1.88M |
| 2026-06-12 | AUD 3.31 | +2.16% | AUD 3.34 | AUD 3.39 | AUD 3.30 | 1.94M |
| 2026-06-11 | AUD 3.24 | +2.86% | AUD 3.10 | AUD 3.25 | AUD 3.01 | 3.91M |
| 2026-06-10 | AUD 3.15 | -2.48% | AUD 3.21 | AUD 3.21 | AUD 3.08 | 3.71M |
| 2026-06-09 | AUD 3.23 | -4.72% | AUD 3.37 | AUD 3.38 | AUD 3.13 | 4.41M |
| 2026-06-05 | AUD 3.39 | -3.42% | AUD 3.62 | AUD 3.62 | AUD 3.35 | 4.05M |
| 2026-06-04 | AUD 3.51 | -8.59% | AUD 3.79 | AUD 3.79 | AUD 3.51 | 4.07M |
| 2026-06-03 | AUD 3.84 | -5.42% | AUD 4.10 | AUD 4.16 | AUD 3.84 | 2.98M |
| 2026-06-02 | AUD 4.06 | -1.69% | AUD 4.08 | AUD 4.17 | AUD 3.96 | 2.49M |
| 2026-06-01 | AUD 4.13 | +3.51% | AUD 3.96 | AUD 4.33 | AUD 3.94 | 3.15M |
| 2026-05-29 | AUD 3.99 | +9.62% | AUD 3.73 | AUD 4.05 | AUD 3.73 | 5.11M |