Vulcan Energy Resources Ltd (VULNF) Exchange: PINK

Data as of Dec. 5, 2022

$4.60 ($-0.44) -8.73%

Vulcan Energy Resources Ltd - Daily Information
Click for more stock information on Vulcan Energy Resources Ltd.
Daily Information Data
Date Dec. 5, 2022
Open $4.60
Previous Close $4.60
High $4.60
Low $4.60
Adjusted Open $4.60
Previous Adjusted Close $4.60
Adjusted High $4.60
Adjusted Low $4.60

About Vulcan Energy Resources Ltd (VULNF)

Vulcan Energy Resources Ltd

Historical Stock Data for Vulcan Energy Resources Ltd (VULNF)

Date Open High Low Close Adj.Close Volume
2022-12-02 $4.60 $4.60 $4.60 $4.60 $4.60 165
2022-12-01 $5.04 $5.04 $5.04 $5.04 $5.04 1,276
2022-11-30 $5.00 $5.04 $5.00 $5.04 $5.04 394
2022-11-29 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-11-28 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-11-25 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-11-23 $4.55 $4.55 $4.55 $4.55 $4.55 1,639
2022-11-22 $4.81 $4.81 $4.52 $4.52 $4.52 601
2022-11-21 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-11-18 $4.81 $4.81 $4.81 $4.81 $4.81 125
2022-11-17 $4.80 $5.20 $4.80 $5.02 $5.02 1,022
2022-11-16 $5.30 $5.30 $5.30 $5.30 $5.30 23
2022-11-15 $5.30 $5.30 $5.30 $5.30 $5.30 537
2022-11-14 $5.40 $5.40 $5.40 $5.40 $5.40 400
2022-11-11 $5.20 $5.20 $5.20 $5.20 $5.20 105
2022-11-10 $4.85 $4.85 $4.85 $4.85 $4.85 525
2022-11-09 $4.72 $4.72 $4.72 $4.72 $4.72 0
2022-11-08 $4.72 $4.72 $4.72 $4.72 $4.72 1,000
2022-11-07 $4.83 $4.83 $4.83 $4.83 $4.83 0
2022-11-04 $4.60 $4.83 $4.60 $4.83 $4.83 1,590
2022-11-03 $4.60 $4.60 $4.60 $4.60 $4.60 217
2022-11-02 $4.80 $4.80 $4.70 $4.70 $4.70 260
2022-11-01 $4.70 $4.70 $4.70 $4.70 $4.70 90
2022-10-31 $4.71 $4.71 $4.70 $4.70 $4.70 482
2022-10-28 $4.71 $4.94 $4.71 $4.94 $4.94 1,691
2022-10-27 $5.00 $5.00 $4.79 $4.79 $4.79 525
2022-10-26 $4.45 $4.80 $4.45 $4.80 $4.80 954
2022-10-25 $4.33 $4.33 $4.25 $4.25 $4.25 6,784
2022-10-24 $4.10 $4.34 $4.06 $4.34 $4.34 2,035
2022-10-21 $3.90 $3.94 $3.77 $3.94 $3.94 1,040
2022-10-20 $3.86 $3.86 $3.84 $3.86 $3.86 5,085
2022-10-19 $4.06 $4.06 $4.06 $4.06 $4.06 777
2022-10-18 $3.87 $3.87 $3.87 $3.87 $3.87 200
2022-10-17 $4.05 $4.05 $4.05 $4.05 $4.05 260
2022-10-14 $4.04 $4.04 $4.04 $4.04 $4.04 400
2022-10-13 $4.06 $4.06 $4.06 $4.06 $4.06 777
2022-10-12 $4.05 $4.05 $4.05 $4.05 $4.05 0
2022-10-11 $4.29 $4.29 $4.05 $4.05 $4.05 720
2022-10-10 $4.72 $4.72 $4.66 $4.66 $4.66 1,200
2022-10-07 $4.35 $4.39 $4.35 $4.39 $4.39 300
2022-10-06 $4.95 $4.95 $4.82 $4.95 $4.95 2,160
2022-10-05 $4.95 $4.95 $4.95 $4.95 $4.95 0
2022-10-04 $4.95 $4.95 $4.95 $4.95 $4.95 800
2022-10-03 $4.54 $4.54 $4.35 $4.35 $4.35 672
2022-09-30 $4.53 $4.53 $4.53 $4.53 $4.53 0
2022-09-29 $4.53 $4.53 $4.53 $4.53 $4.53 50
2022-09-28 $4.53 $4.84 $4.53 $4.53 $4.53 2,647
2022-09-27 $4.84 $4.84 $4.51 $4.51 $4.51 5,000
2022-09-26 $4.98 $4.98 $4.75 $4.75 $4.75 1,160
2022-09-23 $5.00 $5.00 $4.75 $4.75 $4.75 670
2022-09-22 $5.05 $5.22 $5.05 $5.22 $5.22 640
2022-09-21 $5.22 $5.22 $5.22 $5.22 $5.22 0
2022-09-20 $5.11 $5.22 $5.11 $5.22 $5.22 640
2022-09-19 $5.27 $5.27 $5.14 $5.22 $5.22 1,450
2022-09-16 $5.34 $5.34 $5.34 $5.34 $5.34 0
2022-09-15 $5.34 $5.34 $5.34 $5.34 $5.34 0
2022-09-14 $5.34 $5.52 $5.15 $5.34 $5.34 2,862
2022-09-13 $5.50 $5.86 $5.50 $5.50 $5.50 2,482
2022-09-12 $5.50 $5.74 $5.50 $5.60 $5.60 3,201
2022-09-09 $5.24 $5.24 $5.24 $5.24 $5.24 20
2022-09-08 $5.24 $5.24 $5.24 $5.24 $5.24 0
2022-09-07 $5.24 $5.24 $5.24 $5.24 $5.24 88
2022-09-06 $5.24 $5.24 $5.24 $5.24 $5.24 200
2022-09-02 $5.00 $5.20 $5.00 $5.13 $5.13 4,329
2022-09-01 $5.45 $5.45 $5.45 $5.45 $5.45 1,099
2022-08-31 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-08-30 $5.75 $5.75 $5.75 $5.75 $5.75 100
2022-08-29 $5.40 $5.40 $5.40 $5.40 $5.40 535
2022-08-26 $6.00 $6.00 $5.51 $5.51 $5.51 2,246
2022-08-25 $5.94 $5.94 $5.94 $5.94 $5.94 250
2022-08-24 $5.29 $5.94 $5.29 $5.94 $5.94 2,685
2022-08-23 $5.29 $5.29 $5.29 $5.29 $5.29 100
2022-08-22 $5.96 $5.96 $5.60 $5.62 $5.62 799
2022-08-19 $5.89 $5.89 $5.60 $5.60 $5.60 585
2022-08-18 $5.59 $5.59 $5.59 $5.59 $5.59 300
2022-08-17 $6.04 $6.04 $5.93 $5.93 $5.93 766
2022-08-16 $6.60 $6.60 $6.22 $6.22 $6.22 5,575
2022-08-15 $6.75 $6.75 $6.75 $6.75 $6.75 375
2022-08-12 $7.00 $7.00 $6.80 $6.80 $6.80 870
2022-08-11 $7.00 $7.00 $6.78 $6.80 $6.80 15,309
2022-08-10 $6.46 $6.49 $6.33 $6.33 $6.33 7,712
2022-08-09 $6.18 $6.43 $6.18 $6.39 $6.39 798
2022-08-08 $6.00 $6.07 $6.00 $6.03 $6.03 600
2022-08-05 $5.50 $5.84 $5.30 $5.30 $5.30 1,350
2022-08-04 $5.50 $5.50 $5.50 $5.50 $5.50 503
2022-08-03 $5.17 $5.17 $5.17 $5.17 $5.17 1,000
2022-08-02 $5.20 $5.20 $5.20 $5.20 $5.20 0
2022-08-01 $5.47 $5.47 $5.20 $5.20 $5.20 1,295
2022-07-29 $5.58 $5.79 $5.57 $5.65 $5.65 1,780
2022-07-28 $5.58 $5.58 $5.58 $5.58 $5.58 200
2022-07-27 $5.34 $5.34 $5.34 $5.34 $5.34 502
2022-07-26 $5.22 $5.24 $5.22 $5.24 $5.24 1,065
2022-07-25 $5.26 $5.26 $5.04 $5.12 $5.12 850
2022-07-22 $5.20 $5.20 $5.20 $5.20 $5.20 1,155
2022-07-21 $5.00 $5.15 $5.00 $5.15 $5.15 529
2022-07-20 $4.01 $4.01 $4.01 $4.01 $4.01 0
2022-07-19 $3.97 $4.01 $3.97 $4.01 $4.01 402
2022-07-18 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-07-15 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-07-14 $3.63 $3.63 $3.63 $3.63 $3.63 100
2022-07-13 $3.63 $3.68 $3.63 $3.68 $3.68 7,614
2022-07-12 $3.63 $3.63 $3.63 $3.63 $3.63 1,000
2022-07-11 $3.86 $3.86 $3.41 $3.41 $3.41 775
2022-07-08 $3.70 $3.92 $3.70 $3.92 $3.92 3,654
2022-07-07 $3.95 $3.95 $3.95 $3.95 $3.95 79
2022-07-06 $3.97 $3.97 $3.89 $3.95 $3.95 375
2022-07-05 $4.17 $4.17 $3.82 $3.97 $3.97 1,230
2022-07-01 $3.50 $3.97 $3.50 $3.97 $3.97 1,685
2022-06-30 $3.49 $3.91 $3.49 $3.91 $3.91 1,800
2022-06-29 $4.00 $4.00 $3.89 $4.00 $4.00 2,480
2022-06-28 $4.36 $4.36 $4.30 $4.36 $4.36 3,162
2022-06-27 $4.62 $4.62 $4.35 $4.35 $4.35 506
2022-06-24 $4.67 $4.75 $4.28 $4.75 $4.75 4,036
2022-06-23 $3.44 $4.40 $3.44 $3.65 $3.65 9,475
2022-06-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-06-21 $3.81 $4.00 $3.81 $4.00 $4.00 421
2022-06-17 $3.75 $3.80 $3.75 $3.80 $3.80 704
2022-06-16 $3.68 $3.84 $3.68 $3.84 $3.84 1,001
2022-06-15 $3.75 $3.75 $3.75 $3.75 $3.75 10,180
2022-06-14 $4.12 $4.12 $4.00 $4.00 $4.00 2,851
2022-06-13 $4.39 $4.39 $4.20 $4.20 $4.20 1,165
2022-06-10 $4.56 $4.56 $4.54 $4.55 $4.55 1,406
2022-06-09 $4.94 $4.94 $4.70 $4.94 $4.94 4,113
2022-06-08 $5.08 $5.08 $5.08 $5.08 $5.08 2,685
2022-06-07 $5.45 $5.45 $5.45 $5.45 $5.45 0
2022-06-06 $5.48 $5.48 $5.45 $5.45 $5.45 719
2022-06-03 $5.52 $5.52 $5.52 $5.52 $5.52 218
2022-06-02 $5.48 $5.48 $5.48 $5.48 $5.48 298
2022-06-01 $5.54 $5.54 $5.38 $5.38 $5.38 944
2022-05-31 $5.76 $5.90 $5.72 $5.90 $5.90 2,386
2022-05-27 $5.52 $5.52 $5.30 $5.30 $5.30 1,053
2022-05-26 $5.10 $5.10 $5.10 $5.10 $5.10 110
2022-05-25 $5.34 $5.34 $5.34 $5.34 $5.34 148
2022-05-24 $5.34 $5.34 $5.34 $5.34 $5.34 0
2022-05-23 $5.34 $5.34 $5.34 $5.34 $5.34 125
2022-05-20 $5.20 $5.20 $5.20 $5.20 $5.20 2,088
2022-05-19 $5.00 $5.01 $5.00 $5.01 $5.01 597
2022-05-18 $5.07 $5.07 $5.07 $5.07 $5.07 300
2022-05-17 $5.07 $5.29 $5.05 $5.05 $5.05 5,480
2022-05-16 $5.09 $5.09 $5.09 $5.09 $5.09 762
2022-05-13 $5.18 $5.18 $5.18 $5.18 $5.18 1,000
2022-05-12 $4.95 $4.95 $4.85 $4.85 $4.85 1,224
2022-05-11 $5.08 $5.08 $5.08 $5.08 $5.08 149
2022-05-10 $5.21 $5.21 $4.95 $4.95 $4.95 5,275
2022-05-09 $5.15 $5.22 $4.95 $4.95 $4.95 4,171
2022-05-06 $5.62 $5.62 $5.62 $5.62 $5.62 3,005
2022-05-05 $5.49 $5.49 $5.49 $5.49 $5.49 104
2022-05-04 $5.74 $5.74 $5.74 $5.74 $5.74 460
2022-05-03 $6.10 $6.10 $6.10 $6.10 $6.10 22
2022-05-02 $5.70 $6.10 $5.52 $6.10 $6.10 658
2022-04-29 $6.21 $6.21 $6.21 $6.21 $6.21 240
2022-04-28 $6.10 $6.10 $5.75 $5.97 $5.97 4,663
2022-04-27 $6.24 $6.24 $6.23 $6.23 $6.23 700
2022-04-26 $6.25 $6.25 $6.25 $6.25 $6.25 464
2022-04-25 $6.25 $6.25 $6.25 $6.25 $6.25 464
2022-04-22 $6.80 $6.80 $6.80 $6.80 $6.80 1
2022-04-21 $7.00 $7.00 $6.55 $6.80 $6.80 4,985
2022-04-20 $6.95 $6.95 $6.70 $6.72 $6.72 1,520
2022-04-19 $6.40 $6.40 $6.40 $6.40 $6.40 264
2022-04-18 $6.46 $7.00 $6.41 $7.00 $7.00 4,456
2022-04-14 $7.00 $7.00 $6.50 $6.50 $6.50 455
2022-04-13 $7.00 $7.00 $7.00 $7.00 $7.00 1,500
2022-04-12 $7.00 $7.00 $7.00 $7.00 $7.00 1,156
2022-04-11 $7.16 $7.16 $6.98 $6.98 $6.98 1,852
2022-04-08 $7.00 $7.30 $7.00 $7.30 $7.30 3,876
2022-04-07 $7.29 $7.50 $7.29 $7.50 $7.50 1,992
2022-04-06 $7.94 $7.94 $7.35 $7.94 $7.94 1,465
2022-04-05 $7.75 $7.80 $7.75 $7.80 $7.80 520
2022-04-04 $7.48 $8.36 $7.48 $7.72 $7.72 3,318
2022-04-01 $8.05 $8.05 $7.98 $7.98 $7.98 729
2022-03-31 $7.80 $7.80 $7.59 $7.59 $7.59 802
2022-03-30 $7.80 $7.80 $7.10 $7.10 $7.10 1,928
2022-03-29 $7.61 $7.61 $7.61 $7.61 $7.61 145
2022-03-28 $7.23 $7.24 $7.23 $7.24 $7.24 1,701
2022-03-25 $7.90 $8.11 $7.90 $8.10 $8.10 1,225
2022-03-24 $8.16 $8.16 $8.08 $8.08 $8.08 376
2022-03-23 $7.85 $7.98 $7.85 $7.98 $7.98 1,410
2022-03-22 $8.13 $8.13 $7.52 $7.60 $7.60 5,500
2022-03-21 $7.50 $7.90 $7.40 $7.60 $7.60 5,500
2022-03-18 $7.00 $7.35 $7.00 $7.35 $7.35 4,344
2022-03-17 $6.79 $6.79 $6.79 $6.79 $6.79 151
2022-03-16 $6.10 $6.80 $6.10 $6.80 $6.80 524
2022-03-15 $6.83 $6.83 $6.83 $6.83 $6.83 150
2022-03-14 $7.04 $7.04 $6.53 $6.53 $6.53 511
2022-03-11 $7.04 $7.04 $7.04 $7.04 $7.04 1,271
2022-03-10 $6.25 $6.25 $6.25 $6.25 $6.25 1,069
2022-03-09 $6.25 $6.25 $6.25 $6.25 $6.25 430
2022-03-08 $5.81 $6.38 $5.70 $6.38 $6.38 11,423
2022-03-07 $6.51 $6.51 $6.11 $6.11 $6.11 4,001
2022-03-04 $7.07 $7.07 $7.07 $7.07 $7.07 3,077
2022-03-03 $7.00 $7.00 $7.00 $7.00 $7.00 3,551
2022-03-02 $7.07 $7.07 $6.79 $6.80 $6.80 1,890
2022-03-01 $7.07 $7.07 $7.07 $7.07 $7.07 343
2022-02-28 $6.30 $6.30 $6.30 $6.30 $6.30 108
2022-02-25 $6.59 $6.59 $6.30 $6.30 $6.30 1,510
2022-02-24 $6.09 $6.09 $5.85 $5.85 $5.85 11,525
2022-02-23 $6.26 $6.39 $6.17 $6.17 $6.17 1,531
2022-02-22 $6.05 $6.28 $6.00 $6.28 $6.28 2,895
2022-02-18 $6.60 $6.60 $6.50 $6.51 $6.51 1,843
2022-02-17 $7.05 $7.05 $6.98 $6.98 $6.98 242
2022-02-16 $7.00 $7.02 $7.00 $7.02 $7.02 1,291
2022-02-15 $6.54 $6.54 $6.20 $6.20 $6.20 2,852
2022-02-14 $6.75 $6.75 $6.20 $6.58 $6.58 5,879
2022-02-11 $6.76 $6.76 $6.76 $6.76 $6.76 1,163
2022-02-10 $7.32 $7.32 $7.03 $7.10 $7.10 956
2022-02-09 $6.67 $7.22 $6.67 $6.75 $6.75 5,002
2022-02-08 $6.91 $6.91 $6.27 $6.64 $6.64 3,115
2022-02-07 $6.81 $6.81 $6.60 $6.79 $6.79 3,097
2022-02-04 $6.73 $6.73 $6.73 $6.73 $6.73 0
2022-02-03 $6.73 $6.73 $6.73 $6.73 $6.73 908
2022-02-02 $6.88 $7.00 $6.40 $6.90 $6.90 1,904
2022-02-01 $6.80 $6.80 $6.60 $6.64 $6.64 6,576
2022-01-31 $6.71 $6.84 $6.57 $6.57 $6.57 1,168
2022-01-28 $6.27 $6.53 $6.27 $6.53 $6.53 1,095
2022-01-27 $6.33 $6.33 $6.04 $6.15 $6.15 3,445
2022-01-26 $6.30 $6.66 $6.30 $6.35 $6.35 6,096
2022-01-25 $6.15 $6.15 $6.12 $6.15 $6.15 25,284
2022-01-24 $6.66 $6.66 $6.00 $6.15 $6.15 20,249
2022-01-21 $6.50 $7.00 $6.50 $6.84 $6.84 9,466
2022-01-20 $7.50 $7.50 $7.50 $7.50 $7.50 0
2022-01-19 $7.24 $7.51 $7.00 $7.24 $7.24 5,303
2022-01-18 $7.18 $7.24 $7.01 $7.24 $7.24 5,303
2022-01-14 $7.50 $7.50 $7.25 $7.25 $7.25 1,571
2022-01-13 $7.50 $7.50 $7.40 $7.50 $7.50 5,076
2022-01-12 $7.15 $7.50 $7.15 $7.49 $7.49 1,668
2022-01-11 $7.35 $7.45 $7.35 $7.45 $7.45 724
2022-01-10 $7.20 $7.60 $7.20 $7.50 $7.50 8,189
2022-01-07 $7.35 $7.35 $7.00 $7.24 $7.24 2,056
2022-01-06 $7.00 $7.45 $7.00 $7.45 $7.45 2,374
2022-01-05 $7.93 $7.93 $7.20 $7.20 $7.20 3,651
2022-01-04 $7.91 $8.08 $7.91 $8.08 $8.08 621
2022-01-03 $7.65 $7.72 $7.62 $7.72 $7.72 1,576
2021-12-31 $7.77 $7.77 $7.12 $7.12 $7.12 4,140
2021-12-30 $7.60 $7.64 $7.60 $7.60 $7.60 1,826
2021-12-29 $7.45 $7.70 $7.45 $7.70 $7.70 1,626
2021-12-28 $7.74 $7.80 $7.67 $7.67 $7.67 3,407
2021-12-27 $7.65 $7.80 $7.65 $7.72 $7.72 3,333
2021-12-23 $7.89 $7.89 $7.67 $7.80 $7.80 4,070
2021-12-22 $8.00 $8.09 $8.00 $8.03 $8.03 3,235
2021-12-21 $7.82 $7.82 $7.82 $7.82 $7.82 155
2021-12-20 $8.51 $8.51 $7.91 $7.91 $7.91 8,699
2021-12-17 $9.00 $9.00 $8.51 $8.70 $8.70 2,523
2021-12-16 $8.50 $8.53 $8.05 $8.40 $8.40 4,027
2021-12-15 $8.40 $8.40 $7.95 $7.95 $7.95 3,849
2021-12-14 $8.36 $8.36 $8.36 $8.36 $8.36 204
2021-12-13 $8.76 $8.76 $8.51 $8.72 $8.72 12,251
2021-12-10 $8.63 $8.77 $8.44 $8.51 $8.51 5,456
2021-12-09 $8.21 $8.35 $8.01 $8.10 $8.10 14,675
2021-12-08 $7.18 $7.86 $7.02 $7.77 $7.77 25,268
2021-12-07 $7.15 $7.15 $6.81 $7.00 $7.00 1,286
2021-12-06 $6.50 $6.88 $6.50 $6.55 $6.55 3,120
2021-12-03 $7.53 $7.53 $6.76 $7.01 $7.01 6,195
2021-12-02 $7.28 $7.75 $7.25 $7.25 $7.25 7,867
2021-12-01 $8.20 $8.21 $7.75 $7.79 $7.79 9,687
2021-11-30 $8.32 $8.32 $7.71 $8.06 $8.06 8,576
2021-11-29 $7.85 $8.17 $7.85 $8.02 $8.02 29,863
2021-11-26 $7.71 $7.71 $7.50 $7.50 $7.50 2,250
2021-11-24 $7.70 $7.70 $6.93 $7.50 $7.50 2,958
2021-11-23 $7.75 $7.75 $7.20 $7.20 $7.20 4,755
2021-11-22 $7.52 $7.52 $7.52 $7.52 $7.52 118
2021-11-19 $7.13 $7.56 $7.00 $7.10 $7.10 16,019
2021-11-18 $7.60 $7.90 $7.13 $7.13 $7.13 12,787
2021-11-17 $7.92 $7.92 $7.73 $7.73 $7.73 2,030
2021-11-16 $7.80 $7.96 $7.80 $7.93 $7.93 2,191
2021-11-15 $7.69 $8.30 $7.60 $8.10 $8.10 36,666
2021-11-12 $8.00 $8.00 $7.65 $7.85 $7.85 8,881
2021-11-11 $8.00 $8.00 $8.00 $8.00 $8.00 2,731
2021-11-10 $7.88 $7.95 $7.75 $7.85 $7.85 6,595
2021-11-09 $8.54 $8.54 $8.08 $8.08 $8.08 2,287
2021-11-08 $7.75 $8.52 $7.75 $8.36 $8.36 16,991
2021-11-05 $9.05 $9.65 $8.95 $9.20 $9.20 4,938
2021-11-04 $9.45 $9.64 $9.21 $9.64 $9.64 12,822
2021-11-03 $9.00 $9.00 $8.57 $8.99 $8.99 4,106
2021-11-02 $8.84 $8.85 $7.99 $8.31 $8.31 14,445
2021-11-01 $9.25 $9.31 $8.95 $9.00 $9.00 8,630
2021-10-29 $9.10 $9.40 $9.10 $9.30 $9.30 6,785
2021-10-28 $9.13 $9.64 $9.13 $9.64 $9.64 18,666
2021-10-27 $9.78 $9.84 $9.15 $9.38 $9.38 11,439
2021-10-26 $10.92 $11.83 $9.90 $9.90 $9.90 154,916
2021-10-25 $10.24 $10.51 $10.24 $10.29 $10.29 8,124
2021-10-22 $10.12 $10.12 $9.90 $9.97 $9.97 2,710
2021-10-21 $10.20 $10.20 $10.12 $10.12 $10.12 3,880
2021-10-20 $9.65 $10.40 $9.65 $10.15 $10.15 1,806
2021-10-19 $10.18 $10.18 $9.66 $9.97 $9.97 3,734
2021-10-18 $9.51 $10.40 $9.51 $10.25 $10.25 5,167
2021-10-15 $10.40 $10.40 $8.90 $10.35 $10.35 2,686
2021-10-14 $8.88 $8.90 $8.75 $8.75 $8.75 3,458
2021-10-13 $8.75 $8.90 $8.50 $8.85 $8.85 8,427
2021-10-12 $8.65 $8.80 $8.54 $8.65 $8.65 3,706
2021-10-11 $8.50 $8.60 $7.98 $8.47 $8.47 5,323
2021-10-08 $8.77 $8.77 $8.61 $8.65 $8.65 1,381
2021-10-07 $8.45 $8.76 $8.26 $8.76 $8.76 13,171
2021-10-06 $7.96 $7.96 $7.70 $7.70 $7.70 18,859
2021-10-05 $8.80 $8.80 $8.40 $8.60 $8.60 1,422
2021-10-04 $9.25 $9.25 $9.25 $9.25 $9.25 2,260
2021-10-01 $9.68 $9.90 $9.30 $9.53 $9.53 6,753
2021-09-30 $9.86 $9.86 $9.86 $9.86 $9.86 500
2021-09-29 $9.98 $9.98 $9.78 $9.98 $9.98 1,299
2021-09-28 $9.95 $9.95 $9.69 $9.69 $9.69 1,141
2021-09-27 $9.90 $10.25 $9.90 $10.20 $10.20 2,664
2021-09-24 $9.60 $10.02 $9.60 $9.84 $9.84 1,389
2021-09-23 $10.00 $10.39 $9.85 $10.04 $10.04 21,642
2021-09-22 $9.30 $10.55 $9.30 $10.55 $10.55 16,967
2021-09-21 $10.50 $10.70 $10.50 $10.60 $10.60 2,523
2021-09-20 $10.77 $10.78 $10.30 $10.30 $10.30 2,819
2021-09-17 $11.00 $11.00 $11.00 $11.00 $11.00 520
2021-09-16 $10.80 $10.80 $10.80 $10.80 $10.80 2,241
2021-09-15 $10.90 $10.93 $10.60 $10.75 $10.75 32,597
2021-09-14 $11.45 $11.45 $10.97 $10.97 $10.97 8,772
2021-09-13 $12.01 $12.01 $11.36 $11.50 $11.50 5,611
2021-09-10 $12.49 $12.54 $11.50 $12.40 $12.40 1,993
2021-09-09 $11.32 $11.32 $10.83 $11.30 $11.30 2,470
2021-09-08 $11.13 $11.13 $10.35 $10.99 $10.99 2,239
2021-09-07 $10.55 $10.55 $10.55 $10.55 $10.55 115
2021-09-03 $10.50 $10.55 $10.30 $10.55 $10.55 7,510
2021-09-02 $9.88 $10.30 $9.88 $10.30 $10.30 1,317
2021-09-01 $10.30 $10.50 $10.30 $10.50 $10.50 3,337
2021-08-31 $10.30 $10.60 $10.20 $10.20 $10.20 4,673
2021-08-30 $9.85 $9.85 $9.85 $9.85 $9.85 340
2021-08-27 $10.36 $10.36 $9.67 $9.85 $9.85 3,029
2021-08-26 $10.29 $10.46 $10.26 $10.46 $10.46 3,059
2021-08-25 $10.35 $10.35 $10.35 $10.35 $10.35 100
2021-08-24 $10.20 $10.55 $10.20 $10.35 $10.35 10,349
2021-08-23 $9.75 $9.98 $9.21 $9.21 $9.21 3,923
2021-08-20 $8.84 $8.84 $8.47 $8.50 $8.50 5,550
2021-08-19 $9.50 $9.50 $9.20 $9.23 $9.23 1,740
2021-08-18 $9.19 $9.36 $9.19 $9.28 $9.28 862
2021-08-17 $9.66 $9.66 $9.22 $9.23 $9.23 6,288
2021-08-16 $9.89 $10.20 $9.89 $10.03 $10.03 6,940
2021-08-13 $10.45 $10.67 $10.15 $10.40 $10.40 8,298
2021-08-12 $11.66 $11.66 $10.70 $10.79 $10.79 28,908
2021-08-11 $11.72 $11.72 $11.20 $11.60 $11.60 8,576
2021-08-10 $10.95 $10.95 $10.54 $10.75 $10.75 3,901
2021-08-09 $10.56 $11.00 $10.25 $10.50 $10.50 19,458
2021-08-06 $9.31 $9.98 $9.31 $9.98 $9.98 10,997
2021-08-05 $8.94 $8.94 $8.58 $8.60 $8.60 3,362
2021-08-04 $7.70 $8.70 $7.70 $8.68 $8.68 8,427
2021-08-03 $7.35 $7.58 $7.30 $7.58 $7.58 4,316
2021-08-02 $7.36 $7.61 $7.36 $7.36 $7.36 10,657
2021-07-30 $7.30 $7.30 $7.30 $7.30 $7.30 300
2021-07-29 $6.50 $6.50 $6.50 $6.50 $6.50 0
2021-07-28 $6.40 $6.50 $6.40 $6.50 $6.50 525
2021-07-27 $6.68 $6.68 $6.45 $6.45 $6.45 3,575
2021-07-26 $6.51 $6.60 $6.51 $6.60 $6.60 495
2021-07-23 $6.52 $6.52 $6.52 $6.52 $6.52 550
2021-07-22 $6.80 $6.85 $6.69 $6.70 $6.70 11,310
2021-07-21 $6.72 $6.84 $6.63 $6.63 $6.63 2,450
2021-07-20 $6.54 $6.81 $6.50 $6.72 $6.72 3,887
2021-07-19 $6.82 $6.82 $6.67 $6.75 $6.75 4,287
2021-07-16 $6.70 $6.82 $6.65 $6.82 $6.82 2,213
2021-07-15 $6.99 $7.00 $6.83 $6.83 $6.83 6,610
2021-07-14 $7.18 $7.50 $7.18 $7.49 $7.49 3,658
2021-07-13 $6.56 $6.85 $6.56 $6.85 $6.85 7,947
2021-07-12 $6.38 $6.50 $6.37 $6.44 $6.44 4,887
2021-07-09 $6.25 $6.30 $6.20 $6.20 $6.20 3,183
2021-07-08 $6.19 $6.19 $6.19 $6.19 $6.19 200
2021-07-07 $6.19 $6.19 $6.19 $6.19 $6.19 130
2021-07-06 $5.97 $5.97 $5.97 $5.97 $5.97 1,010
2021-07-02 $6.00 $6.00 $5.86 $5.97 $5.97 1,301
2021-07-01 $5.85 $5.95 $5.85 $5.90 $5.90 2,353
2021-06-30 $5.87 $5.88 $5.87 $5.88 $5.88 1,300
2021-06-29 $5.88 $5.88 $5.71 $5.88 $5.88 2,158
2021-06-28 $6.12 $6.12 $6.12 $6.12 $6.12 74
2021-06-25 $6.11 $6.21 $6.02 $6.12 $6.12 2,360
2021-06-24 $6.03 $6.07 $6.03 $6.07 $6.07 2,186
2021-06-23 $5.77 $5.77 $5.77 $5.77 $5.77 0
2021-06-22 $5.58 $5.77 $5.58 $5.77 $5.77 2,074
2021-06-21 $5.73 $5.83 $5.64 $5.83 $5.83 4,729
2021-06-18 $6.09 $6.09 $6.09 $6.09 $6.09 428
2021-06-17 $6.30 $6.38 $6.30 $6.38 $6.38 318
2021-06-16 $6.50 $6.50 $6.13 $6.46 $6.46 1,419
2021-06-15 $6.39 $6.46 $6.28 $6.46 $6.46 1,419
2021-06-14 $6.99 $6.99 $6.60 $6.60 $6.60 3,877
2021-06-11 $6.66 $6.80 $6.60 $6.63 $6.63 14,984
2021-06-10 $6.44 $6.44 $6.14 $6.14 $6.14 1,852
2021-06-09 $6.08 $6.29 $6.08 $6.19 $6.19 8,046
2021-06-08 $6.10 $6.13 $5.95 $6.05 $6.05 3,851
2021-06-07 $6.35 $6.50 $6.10 $6.10 $6.10 2,159
2021-06-04 $6.36 $6.38 $6.36 $6.38 $6.38 2,845
2021-06-03 $6.43 $6.43 $6.25 $6.36 $6.36 7,135
2021-06-02 $6.10 $6.41 $6.10 $6.15 $6.15 5,116
2021-06-01 $6.10 $6.10 $6.00 $6.00 $6.00 1,662
2021-05-28 $5.93 $6.17 $5.93 $6.05 $6.05 11,144
2021-05-27 $5.78 $5.78 $5.74 $5.74 $5.74 506
2021-05-26 $5.51 $5.69 $5.51 $5.63 $5.63 1,450
2021-05-25 $5.40 $5.43 $5.31 $5.41 $5.41 7,573
2021-05-24 $5.00 $5.30 $5.00 $5.16 $5.16 2,023
2021-05-21 $5.10 $5.10 $5.00 $5.00 $5.00 527
2021-05-20 $5.10 $5.19 $5.02 $5.10 $5.10 574
2021-05-19 $5.36 $5.36 $5.06 $5.18 $5.18 7,165
2021-05-18 $5.48 $5.67 $5.15 $5.67 $5.67 5,692
2021-05-17 $5.17 $5.26 $5.00 $5.19 $5.19 4,510
2021-05-14 $5.12 $5.28 $5.12 $5.17 $5.17 3,719
2021-05-13 $5.30 $5.33 $5.12 $5.33 $5.33 5,697
2021-05-12 $5.65 $5.65 $5.36 $5.65 $5.65 6,575
2021-05-11 $6.17 $6.17 $5.98 $5.98 $5.98 6,498
2021-05-10 $6.05 $6.27 $6.05 $6.27 $6.27 660
2021-05-07 $6.25 $6.25 $6.00 $6.05 $6.05 15,982
2021-05-06 $6.31 $6.31 $6.25 $6.28 $6.28 1,587
2021-05-05 $6.36 $6.49 $6.22 $6.45 $6.45 17,988
2021-05-04 $6.24 $6.55 $6.05 $6.40 $6.40 7,723
2021-05-03 $6.23 $6.23 $6.04 $6.20 $6.20 12,015
2021-04-30 $6.62 $6.62 $6.35 $6.40 $6.40 2,997
2021-04-29 $6.50 $6.79 $6.45 $6.79 $6.79 9,845
2021-04-28 $6.20 $6.35 $6.20 $6.27 $6.27 5,097
2021-04-27 $5.94 $5.94 $5.94 $5.94 $5.94 60
2021-04-26 $5.91 $5.96 $5.91 $5.94 $5.94 6,694
2021-04-23 $5.45 $5.50 $5.45 $5.50 $5.50 200
2021-04-22 $5.51 $5.51 $5.51 $5.51 $5.51 5
2021-04-21 $5.70 $5.70 $5.38 $5.51 $5.51 1,330
2021-04-20 $5.75 $5.75 $5.75 $5.75 $5.75 140
2021-04-19 $6.00 $6.00 $5.75 $5.75 $5.75 2,624
2021-04-16 $6.00 $6.00 $5.91 $5.91 $5.91 6,902
2021-04-15 $6.05 $6.05 $5.75 $5.96 $5.96 14,305
2021-04-14 $5.25 $5.42 $5.25 $5.30 $5.30 13,790
2021-04-13 $4.90 $4.94 $4.71 $4.71 $4.71 6,615
2021-04-12 $5.00 $5.00 $5.00 $5.00 $5.00 2,915
2021-04-09 $4.90 $4.90 $4.90 $4.90 $4.90 2,190
2021-04-08 $4.94 $4.94 $4.86 $4.86 $4.86 1,500
2021-04-07 $4.61 $4.61 $4.61 $4.61 $4.61 1,887
2021-04-06 $4.59 $4.59 $4.59 $4.59 $4.59 902
2021-04-05 $4.75 $4.97 $4.72 $4.81 $4.81 3,840
2021-04-01 $4.62 $4.62 $4.50 $4.50 $4.50 2,020
2021-03-31 $4.35 $4.35 $4.35 $4.35 $4.35 200
2021-03-30 $4.51 $4.51 $4.51 $4.51 $4.51 301
2021-03-29 $4.70 $4.79 $4.69 $4.74 $4.74 2,679
2021-03-26 $4.89 $5.08 $4.89 $5.08 $5.08 1,000
2021-03-25 $4.72 $4.72 $4.72 $4.72 $4.72 941
2021-03-24 $4.73 $4.73 $4.73 $4.73 $4.73 260
2021-03-23 $4.83 $4.96 $4.83 $4.90 $4.90 2,950
2021-03-22 $4.94 $4.94 $4.94 $4.94 $4.94 1,047
2021-03-19 $5.04 $5.13 $4.89 $5.13 $5.13 2,624
2021-03-18 $5.00 $5.18 $4.92 $5.18 $5.18 770
2021-03-17 $5.00 $5.00 $4.88 $4.88 $4.88 912
2021-03-16 $5.19 $5.19 $5.05 $5.10 $5.10 700
2021-03-15 $4.80 $4.80 $4.80 $4.80 $4.80 620
2021-03-12 $4.70 $4.70 $4.70 $4.70 $4.70 227
2021-03-11 $4.40 $4.47 $4.40 $4.47 $4.47 500
2021-03-10 $4.45 $4.45 $4.40 $4.40 $4.40 635
2021-03-09 $4.26 $4.47 $4.26 $4.28 $4.28 4,770
2021-03-08 $4.53 $4.53 $4.26 $4.26 $4.26 3,419
2021-03-05 $4.63 $4.71 $4.52 $4.53 $4.53 5,851
2021-03-04 $4.75 $4.75 $4.71 $4.71 $4.71 3,275
2021-03-03 $4.75 $4.75 $4.75 $4.75 $4.75 1,090
2021-03-02 $4.98 $4.98 $4.98 $4.98 $4.98 1,205
2021-03-01 $5.05 $5.05 $4.75 $5.02 $5.02 1,486
2021-02-26 $5.05 $5.05 $5.01 $5.02 $5.02 532
2021-02-25 $5.21 $5.49 $5.21 $5.35 $5.35 1,286
2021-02-24 $4.76 $5.04 $4.76 $5.04 $5.04 5,645
2021-02-23 $5.27 $5.27 $4.75 $4.75 $4.75 7,970
2021-02-22 $5.53 $5.53 $5.30 $5.30 $5.30 6,542
2021-02-19 $5.48 $5.48 $5.30 $5.30 $5.30 15,695
2021-02-18 $5.38 $5.38 $5.20 $5.20 $5.20 6,382
2021-02-17 $5.80 $5.90 $5.00 $5.90 $5.90 11,989
2021-02-16 $5.94 $6.19 $5.80 $5.80 $5.80 10,512
2021-02-12 $5.89 $5.90 $5.89 $5.90 $5.90 3,673
2021-02-11 $6.98 $6.98 $5.65 $5.87 $5.87 7,626
2021-02-10 $6.49 $6.60 $6.00 $6.00 $6.00 7,663
2021-02-09 $7.51 $7.51 $6.62 $6.90 $6.90 4,596
2021-02-08 $7.77 $7.77 $6.65 $7.00 $7.00 9,352
2021-02-05 $7.95 $8.00 $6.80 $7.00 $7.00 10,450
2021-02-04 $7.50 $8.50 $6.50 $7.00 $7.00 27,869
2021-02-03 $5.11 $7.25 $5.11 $7.00 $7.00 1,925
2021-02-02 $6.24 $6.24 $4.50 $4.50 $4.50 18,130
2021-02-01 $6.37 $6.37 $5.45 $5.90 $5.90 3,640
2021-01-29 $6.35 $6.35 $6.35 $6.35 $6.35 5,345
2021-01-28 $6.40 $6.50 $5.90 $6.35 $6.35 7,976
2021-01-27 $6.73 $7.25 $5.05 $7.00 $7.00 20,767
2021-01-26 $5.50 $5.90 $5.30 $5.60 $5.60 7,790
2021-01-25 $6.45 $6.45 $5.00 $5.39 $5.39 27,216
2021-01-22 $6.10 $7.25 $6.10 $6.25 $6.25 26,387
2021-01-21 $7.70 $7.70 $5.00 $6.00 $6.00 17,549
2021-01-20 $8.60 $10.00 $5.24 $7.80 $7.80 25,063
2021-01-19 $7.36 $9.00 $2.75 $9.00 $9.00 30,420
2021-01-15 $4.60 $5.25 $4.60 $5.10 $5.10 26,641
2021-01-14 $3.70 $3.70 $3.70 $3.70 $3.70 1,100
2021-01-13 $3.70 $3.70 $3.70 $3.70 $3.70 0
2021-01-12 $3.70 $3.70 $3.70 $3.70 $3.70 0
2021-01-11 $3.70 $3.70 $3.70 $3.70 $3.70 1,100
2021-01-08 $3.23 $3.32 $3.23 $3.32 $3.32 11,752
2021-01-07 $3.50 $3.50 $3.00 $3.01 $3.01 9,269
2021-01-06 $2.66 $2.66 $2.66 $2.66 $2.66 1,100
2021-01-05 $2.32 $2.50 $2.32 $2.48 $2.48 4,776
2021-01-04 $2.20 $2.20 $2.20 $2.20 $2.20 320
2020-12-31 $2.23 $2.23 $2.23 $2.23 $2.23 2,100
2020-12-30 $2.11 $2.11 $2.11 $2.11 $2.11 4,592
2020-12-29 $1.96 $1.96 $1.96 $1.96 $1.96 0
2020-12-28 $2.00 $2.15 $1.96 $1.96 $1.96 6,500
2020-12-24 $2.15 $2.15 $1.96 $1.96 $1.96 3,000
2020-12-23 $1.96 $1.99 $1.96 $1.99 $1.99 2,800
2020-12-22 $1.88 $1.95 $1.86 $1.88 $1.88 16,615
2020-12-21 $1.95 $1.95 $1.95 $1.95 $1.95 4,741
2020-12-18 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-12-17 $1.72 $1.72 $1.72 $1.72 $1.72 80
2020-12-16 $1.88 $1.88 $1.72 $1.72 $1.72 5,440
2020-12-15 $2.08 $2.08 $2.08 $2.08 $2.08 7,500
2020-12-14 $2.10 $2.12 $2.08 $2.08 $2.08 8,500
2020-12-11 $2.19 $2.19 $2.10 $2.19 $2.19 13,652
2020-12-10 $1.76 $1.90 $1.76 $1.90 $1.90 10,950
2020-12-09 $1.70 $1.70 $1.70 $1.70 $1.70 7,850
2020-12-08 $1.79 $1.79 $1.68 $1.71 $1.71 10,954
2020-12-07 $1.71 $1.78 $1.71 $1.78 $1.78 2,405
2020-12-04 $1.75 $1.75 $1.70 $1.70 $1.70 600
2020-12-03 $1.75 $1.75 $1.75 $1.75 $1.75 0
2020-12-02 $1.68 $2.00 $1.68 $1.75 $1.75 800
2020-12-01 $1.73 $1.84 $1.73 $1.79 $1.79 7,334
2020-11-30 $1.90 $1.90 $1.79 $1.79 $1.79 24,720
2020-11-27 $1.72 $1.72 $1.69 $1.69 $1.69 16,200

Vulcan Energy Resources Ltd (VULNF) News Headlines

Recent Vulcan Energy Resources Ltd (VULNF) News
Similar Companies to Vulcan Energy Resources Ltd (VULNF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.