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

Vulcan Energy Resources Ltd (OP: VULNF )

3.230 -0.370 (-10.28%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 24, 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 24, 2024 3.230 3.230 3.230 3.230 1,238 -0.37(-10.28%)
May 23, 2024 3.600 3.600 3.600 3.600 2,865 -0.13(-3.49%)
May 22, 2024 3.580 3.730 3.580 3.730 1,075 +0.09(+2.47%)
May 21, 2024 3.630 3.640 3.630 3.640 2,100 +0.17(+4.75%)
May 20, 2024 3.475 3.475 3.420 3.475 243 -0.27(-7.33%)
May 17, 2024 3.700 3.790 3.682 3.750 5,278 +0.75(+25.00%)
May 16, 2024 3.100 3.100 3.000 3.000 1,432 +0.00(+0.00%)
May 15, 2024 2.800 3.000 2.800 3.000 112,780 +0.44(+17.19%)
May 14, 2024 2.730 2.850 2.560 2.560 17,390 -0.04(-1.54%)
May 10, 2024 2.600 40 +0.51(+24.40%)
May 07, 2024 2.090 0 -0.26(-11.06%)
May 06, 2024 2.350 2.350 2.350 2.350 104 +0.07(+2.89%)
May 03, 2024 2.284 2.284 2.284 2.284 200 +0.33(+17.13%)
Apr 24, 2024 1.950 0 +0.08(+4.28%)
Apr 22, 2024 1.870 0 -0.13(-6.50%)
Apr 19, 2024 1.900 2.000 1.900 2.000 890 +0.00(+0.00%)
Apr 18, 2024 2.000 2.000 2.000 2.000 5,450 -0.22(-9.91%)
Apr 12, 2024 2.220 0 -0.08(-3.48%)
Apr 11, 2024 2.160 2.300 2.160 2.300 17,076 +0.46(+25.00%)
Apr 10, 2024 1.800 1.840 1.800 1.840 3,000 +0.17(+10.18%)
Apr 08, 2024 1.670 0 +0.00(+0.30%)
Apr 05, 2024 1.665 1.665 1.665 1.665 450 +0.15(+9.54%)
Apr 03, 2024 1.520 10 -0.34(-18.28%)
Apr 02, 2024 1.860 1.860 1.860 1.860 100 +0.00(+0.00%)
Mar 28, 2024 1.860 0 -0.10(-5.34%)
Mar 27, 2024 1.810 1.965 1.810 1.965 1,234 +0.02(+1.18%)
Mar 26, 2024 1.942 1.942 1.942 1.942 170 +0.05(+2.48%)
Mar 21, 2024 1.895 52 +0.12(+7.06%)
Mar 20, 2024 1.770 1.770 1.770 1.770 299 +0.00(+0.00%)
Mar 19, 2024 1.770 1.770 1.770 1.770 300 -0.13(-6.84%)
Mar 18, 2024 2.070 2.070 1.900 1.900 714 -0.17(-8.21%)
Mar 15, 2024 2.290 2.290 2.070 2.070 600 -0.23(-10.00%)
Mar 14, 2024 2.300 2.300 2.300 2.300 325 +0.19(+9.00%)
Mar 13, 2024 2.150 2.150 2.110 2.110 4,420 +0.12(+6.03%)
Mar 12, 2024 1.895 1.990 1.850 1.990 3,000 +0.30(+17.68%)
Mar 11, 2024 1.736 1.736 1.650 1.691 3,270 -0.04(-2.25%)
Mar 07, 2024 1.730 0 +0.02(+1.47%)
Mar 01, 2024 1.705 50 +0.09(+5.38%)
Feb 28, 2024 1.618 0 +0.04(+2.41%)
Feb 27, 2024 1.580 1.580 1.580 1.580 1,000 +0.00(+0.00%)
Feb 26, 2024 1.440 1.580 1.440 1.580 1,600 +0.16(+11.27%)
Feb 22, 2024 1.420 0 +0.09(+6.61%)
Feb 16, 2024 1.332 0 +0.10(+8.29%)
Feb 14, 2024 1.230 0 -0.17(-12.14%)
Feb 12, 2024 1.400 6 +0.10(+7.69%)
Feb 09, 2024 1.300 1.300 1.300 1.300 1,550 +0.09(+7.44%)
Feb 05, 2024 1.210 0 -0.08(-6.20%)
Feb 02, 2024 1.290 1.330 1.290 1.290 15,724 -0.11(-7.86%)
Feb 01, 2024 1.400 1.400 1.400 1.400 1,000 -0.06(-4.11%)
Jan 29, 2024 1.460 10 +0.03(+2.38%)
Jan 26, 2024 1.426 1.426 1.426 1.426 200 +0.03(+1.86%)
Jan 25, 2024 1.400 1.400 1.400 1.400 799 -0.06(-4.11%)
Jan 24, 2024 1.300 1.460 1.300 1.460 702 +0.12(+8.96%)
Jan 22, 2024 1.340 0 +0.04(+3.08%)
Jan 19, 2024 1.370 1.370 1.300 1.300 8,120 -0.11(-8.13%)
Jan 18, 2024 1.415 1.415 1.415 1.415 688 +0.03(+2.17%)
Jan 17, 2024 1.410 1.410 1.385 1.385 44,895 -0.10(-7.05%)
Jan 16, 2024 1.490 1.490 1.400 1.490 7,275 -0.01(-0.67%)
Jan 12, 2024 1.500 1.500 1.500 1.500 3,333 +0.00(+0.00%)
Jan 11, 2024 1.520 1.520 1.500 1.500 3,890 -0.13(-7.98%)
Jan 09, 2024 1.630 9 -0.13(-7.39%)
Jan 08, 2024 1.760 1.760 1.760 1.760 1,500 +0.26(+17.33%)
Jan 05, 2024 1.500 1.500 1.500 1.500 249 +0.00(+0.00%)
Jan 03, 2024 1.500 5 -0.30(-16.67%)
Jan 02, 2024 1.800 1.800 1.800 1.800 500 -0.05(-2.96%)
Dec 29, 2023 1.720 1.900 1.720 1.855 1,186 -0.02(-0.80%)
Dec 28, 2023 1.895 1.900 1.800 1.870 1,698 -0.12(-6.03%)
Dec 27, 2023 1.835 1.990 1.835 1.990 1,153 +0.24(+13.71%)
Dec 26, 2023 1.673 1.750 1.673 1.750 1,150 +0.01(+0.57%)
Dec 22, 2023 1.720 1.740 1.720 1.740 6,350 +0.04(+2.35%)
Dec 21, 2023 1.560 1.700 1.560 1.700 400 -0.17(-9.09%)
Dec 20, 2023 1.870 1.870 1.870 1.870 500 +0.08(+4.47%)
Dec 19, 2023 1.750 1.790 1.750 1.790 2,632 +0.10(+6.23%)
Dec 18, 2023 1.685 1.685 1.685 1.685 251 +0.21(+13.85%)
Dec 14, 2023 1.480 0 +0.03(+2.07%)
Dec 13, 2023 1.450 1.450 1.450 1.450 700 +0.01(+0.42%)
Dec 11, 2023 1.444 30 -0.01(-0.41%)
Dec 08, 2023 1.450 1.450 1.450 1.450 650 +0.10(+7.41%)
Dec 07, 2023 1.350 1.350 1.350 1.350 353 -0.10(-6.90%)
Dec 05, 2023 1.450 0 +0.00(+0.00%)
Dec 04, 2023 1.450 1.450 1.450 1.450 100 -0.08(-5.23%)
Dec 01, 2023 1.583 1.583 1.530 1.530 648 -0.11(-6.71%)
Nov 30, 2023 1.700 1.700 1.580 1.640 2,020 +0.06(+4.13%)
Nov 27, 2023 1.575 0 -0.03(-1.56%)
Nov 22, 2023 1.600 0 -0.01(-0.62%)
Nov 21, 2023 1.600 1.610 1.600 1.610 5,175 +0.01(+0.63%)
Nov 20, 2023 1.600 1.600 1.600 1.600 373 -0.16(-9.35%)
Nov 16, 2023 1.765 12 +0.17(+11.01%)
Nov 14, 2023 1.590 0 +0.04(+2.58%)
Nov 13, 2023 1.550 1.550 1.550 1.550 200 +0.00(+0.00%)
Nov 10, 2023 1.550 1.550 1.550 1.550 675 +0.02(+1.31%)
Nov 09, 2023 1.530 1.530 1.530 1.530 250 -0.05(-3.16%)
Nov 06, 2023 1.580 25 +0.08(+5.33%)
Nov 03, 2023 1.500 1.500 1.500 1.500 310 +0.05(+3.81%)
Nov 02, 2023 1.485 1.485 1.445 1.445 1,605 -0.00(-0.34%)
Nov 01, 2023 1.450 1.450 1.450 1.450 200 +0.03(+2.11%)
Oct 30, 2023 1.420 0 +0.04(+2.90%)
Oct 27, 2023 1.380 1.380 1.380 1.380 200 -0.07(-4.83%)
Oct 25, 2023 1.450 0 +0.01(+0.69%)
Oct 23, 2023 1.440 9 -0.00(-0.10%)
Oct 20, 2023 1.455 1.455 1.410 1.442 854 -0.21(-12.90%)
Oct 19, 2023 1.650 1.655 1.643 1.655 5,200 -0.03(-1.58%)
Oct 17, 2023 1.681 0 -0.05(-3.08%)
Oct 12, 2023 1.735 94 -0.01(-0.86%)
Oct 09, 2023 1.750 0 +0.06(+3.55%)
Oct 06, 2023 1.690 1.710 1.690 1.690 5,100 -0.15(-8.15%)
Oct 04, 2023 1.840 25 +0.14(+8.24%)
Oct 03, 2023 1.700 1.700 1.700 1.700 1,530 -0.13(-7.10%)
Oct 02, 2023 1.790 1.830 1.790 1.830 3,100 -0.06(-3.17%)
Sep 28, 2023 1.890 0 -0.04(-2.07%)
Sep 27, 2023 1.905 1.930 1.905 1.930 30,755 -0.07(-3.74%)
Sep 22, 2023 2.005 0 +0.12(+6.65%)
Sep 21, 2023 1.930 1.930 1.880 1.880 550 -0.14(-6.93%)
Sep 20, 2023 2.020 2.050 2.020 2.020 50,110 -0.18(-8.27%)
Sep 18, 2023 2.202 0 -0.09(-3.84%)
Sep 15, 2023 2.280 2.290 2.280 2.290 256 +0.27(+13.37%)
Sep 14, 2023 2.020 2.020 2.020 2.020 200 +0.02(+1.00%)
Sep 13, 2023 1.950 2.000 1.950 2.000 2,581 +0.05(+2.56%)
Sep 12, 2023 2.050 2.050 1.950 1.950 1,100 -0.12(-5.80%)
Sep 07, 2023 2.070 0 -0.21(-9.21%)
Sep 05, 2023 2.280 10 +0.11(+5.07%)
Sep 01, 2023 2.170 2.170 2.170 2.170 200 -0.11(-4.82%)
Aug 30, 2023 2.280 0 +0.00(+0.00%)
Aug 25, 2023 2.280 0 +0.05(+2.24%)
Aug 24, 2023 2.230 2.230 2.230 2.230 2,000 +0.11(+5.19%)
Aug 23, 2023 2.120 2.120 2.120 2.120 300 -0.06(-2.75%)
Aug 21, 2023 2.180 35 -0.02(-0.91%)
Aug 17, 2023 2.200 0 -0.05(-2.15%)
Aug 15, 2023 2.248 70 -0.18(-7.48%)
Aug 14, 2023 2.450 2.450 2.330 2.430 5,862 -0.20(-7.78%)
Aug 09, 2023 2.635 142 -0.06(-2.04%)
Aug 08, 2023 2.690 2.690 2.690 2.690 1,010 -0.03(-1.10%)
Aug 07, 2023 2.720 2.720 2.720 2.720 300 -0.13(-4.56%)
Aug 04, 2023 2.810 2.850 2.800 2.850 8,608 -0.13(-4.36%)
Aug 03, 2023 2.980 2.980 2.980 2.980 18,000 -0.08(-2.61%)
Aug 02, 2023 2.910 3.060 2.900 3.060 8,867 +0.04(+1.32%)
Jul 31, 2023 3.020 0 +0.00(+0.17%)
Jul 28, 2023 3.015 3.015 3.015 3.015 250 +0.10(+3.25%)
Jul 27, 2023 2.920 2.920 2.920 2.920 310 -0.09(-2.88%)
Jul 24, 2023 3.007 0 -0.25(-7.77%)
Jul 19, 2023 3.260 0 +0.02(+0.59%)
Jul 18, 2023 3.300 3.300 3.241 3.241 583 -0.13(-3.97%)
Jul 17, 2023 3.450 3.450 3.375 3.375 1,570 -0.12(-3.57%)
Jul 14, 2023 3.590 3.590 3.500 3.500 2,829 +0.27(+8.36%)
Jul 13, 2023 3.050 3.230 3.000 3.230 1,950 +0.23(+7.67%)
Jul 12, 2023 2.900 3.000 2.900 3.000 1,898 +0.22(+7.91%)
Jul 11, 2023 2.780 2.780 2.780 2.780 159 -0.16(-5.55%)
Jul 10, 2023 2.943 2.943 2.943 2.943 640 +0.02(+0.80%)
Jul 07, 2023 2.920 2.920 2.920 2.920 2,059 +0.02(+0.86%)
Jul 06, 2023 2.895 2.895 2.895 2.895 301 -0.02(-0.69%)
Jul 05, 2023 2.850 2.915 2.850 2.915 1,255 +0.10(+3.59%)
Jun 30, 2023 2.814 0 +0.10(+3.84%)
Jun 29, 2023 2.710 2.710 2.710 2.710 145 -0.08(-2.87%)
Jun 28, 2023 2.790 2.790 2.790 2.790 16,328 +0.25(+10.02%)
Jun 27, 2023 2.560 2.620 2.536 2.536 3,491 -0.08(-3.21%)
Jun 26, 2023 2.620 2.620 2.620 2.620 9,542 -0.05(-1.87%)
Jun 22, 2023 2.670 20 -0.00(-0.04%)
Jun 21, 2023 2.680 2.750 2.671 2.671 1,237 -0.13(-4.61%)
Jun 20, 2023 2.770 2.870 2.770 2.800 2,850 -0.05(-1.75%)
Jun 16, 2023 2.794 2.850 2.794 2.850 1,722 +0.26(+10.04%)
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.