Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vulcan Energy Resources Ltd (OP: VULNF )

2.864 -0.596 (-17.23%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.757 5.900 5.715 5.900 2,386 +0.60(+11.30%)
May 27, 2022 5.520 5.520 5.301 5.301 1,053 +0.21(+4.04%)
May 26, 2022 5.095 5.095 5.095 5.095 110 -0.25(-4.59%)
May 23, 2022 5.340 148 +0.14(+2.69%)
May 20, 2022 5.200 5.200 5.200 5.200 2,088 +0.20(+3.90%)
May 19, 2022 5.000 5.005 5.000 5.005 597 -0.07(-1.28%)
May 18, 2022 5.070 5.070 5.070 5.070 300 +0.02(+0.40%)
May 17, 2022 5.070 5.290 5.050 5.050 5,480 -0.04(-0.79%)
May 16, 2022 5.090 5.090 5.090 5.090 762 -0.09(-1.74%)
May 13, 2022 5.180 5.180 5.180 5.180 1,000 +0.33(+6.80%)
May 12, 2022 4.950 4.950 4.850 4.850 1,224 -0.23(-4.53%)
May 11, 2022 5.080 5.080 5.080 5.080 149 +0.13(+2.63%)
May 10, 2022 5.210 5.210 4.950 4.950 5,275 +0.00(+0.00%)
May 09, 2022 5.000 5.215 4.950 4.950 4,171 -0.67(-11.92%)
May 06, 2022 5.620 5.620 5.620 5.620 3,005 +0.13(+2.41%)
May 05, 2022 5.487 5.487 5.487 5.487 429 -0.25(-4.40%)
May 04, 2022 5.740 5.740 5.740 5.740 460 -0.36(-5.87%)
May 02, 2022 6.098 22 -0.11(-1.80%)
Apr 29, 2022 6.210 6.210 6.210 6.210 240 +0.25(+4.11%)
Apr 28, 2022 6.100 6.100 5.750 5.965 4,663 -0.27(-4.31%)
Apr 27, 2022 6.240 6.240 6.234 6.234 700 +0.13(+2.19%)
Apr 26, 2022 6.100 6.100 6.100 6.100 248 -0.15(-2.40%)
Apr 25, 2022 6.250 6.250 6.250 6.250 464 -0.55(-8.09%)
Apr 21, 2022 6.800 1 +0.08(+1.19%)
Apr 20, 2022 6.950 6.950 6.700 6.720 1,520 +0.32(+5.00%)
Apr 19, 2022 6.400 6.400 6.400 6.400 264 -0.60(-8.57%)
Apr 18, 2022 6.460 7.000 6.410 7.000 4,456 +0.50(+7.69%)
Apr 14, 2022 7.000 7.000 6.500 6.500 455 -0.50(-7.14%)
Apr 13, 2022 7.000 7.000 7.000 7.000 1,500 +0.00(+0.00%)
Apr 12, 2022 7.000 7.000 7.000 7.000 1,156 +0.02(+0.29%)
Apr 11, 2022 7.160 7.160 6.980 6.980 1,852 -0.32(-4.38%)
Apr 08, 2022 7.000 7.300 7.000 7.300 3,876 -0.20(-2.67%)
Apr 07, 2022 7.285 7.500 7.285 7.500 1,992 -0.44(-5.54%)
Apr 06, 2022 7.940 7.940 7.350 7.940 1,465 +0.14(+1.79%)
Apr 05, 2022 7.750 7.800 7.750 7.800 520 +0.08(+1.04%)
Apr 04, 2022 7.480 8.360 7.480 7.720 3,318 -0.26(-3.29%)
Apr 01, 2022 8.050 8.050 7.982 7.982 729 +0.40(+5.24%)
Mar 31, 2022 7.800 7.800 7.585 7.585 802 +0.49(+6.83%)
Mar 30, 2022 7.800 7.800 7.100 7.100 1,928 -0.51(-6.70%)
Mar 29, 2022 7.610 7.610 7.610 7.610 145 +0.37(+5.11%)
Mar 28, 2022 7.230 7.240 7.230 7.240 1,701 -0.86(-10.62%)
Mar 25, 2022 7.900 8.110 7.900 8.100 1,225 +0.02(+0.25%)
Mar 24, 2022 8.160 8.160 8.080 8.080 376 +0.10(+1.25%)
Mar 23, 2022 7.850 7.980 7.850 7.980 1,410 +0.23(+2.90%)
Mar 22, 2022 8.130 8.130 7.520 7.755 2,120 +0.16(+2.04%)
Mar 21, 2022 7.500 7.900 7.400 7.600 5,500 +0.25(+3.40%)
Mar 18, 2022 7.000 7.350 7.000 7.350 4,344 +0.56(+8.25%)
Mar 17, 2022 6.790 6.790 6.790 6.790 151 -0.01(-0.15%)
Mar 16, 2022 6.100 6.800 6.100 6.800 524 -0.03(-0.44%)
Mar 15, 2022 6.830 6.830 6.830 6.830 150 +0.30(+4.59%)
Mar 14, 2022 7.040 7.040 6.530 6.530 511 -0.51(-7.24%)
Mar 11, 2022 7.040 7.040 7.040 7.040 1,271 +0.79(+12.64%)
Mar 10, 2022 6.250 6.250 6.250 6.250 1,069 +0.00(+0.00%)
Mar 09, 2022 6.245 6.250 6.245 6.250 430 -0.13(-2.04%)
Mar 08, 2022 5.750 6.380 5.700 6.380 11,423 +0.27(+4.42%)
Mar 07, 2022 6.513 6.513 6.110 6.110 4,001 -0.96(-13.58%)
Mar 04, 2022 7.070 7.070 7.070 7.070 3,077 +0.07(+1.00%)
Mar 03, 2022 7.000 7.000 7.000 7.000 3,551 +0.20(+2.94%)
Mar 02, 2022 6.785 7.070 6.785 6.800 1,890 -0.27(-3.82%)
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.