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

Vulcan Energy Resources Ltd (OP: VULNF )

3.600 -0.130 (-3.49%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 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 28, 2021 5.930 6.170 5.930 6.053 11,144 +0.31(+5.48%)
May 27, 2021 5.775 5.775 5.739 5.739 506 +0.11(+1.93%)
May 26, 2021 5.514 5.690 5.514 5.630 1,450 +0.22(+4.14%)
May 25, 2021 5.400 5.430 5.305 5.406 7,573 +0.25(+4.77%)
May 24, 2021 5.000 5.300 5.000 5.160 2,023 +0.16(+3.20%)
May 21, 2021 5.100 5.100 5.000 5.000 527 -0.10(-1.96%)
May 20, 2021 5.100 5.186 5.024 5.100 574 -0.08(-1.54%)
May 19, 2021 5.280 5.360 5.060 5.180 7,165 -0.49(-8.64%)
May 18, 2021 5.479 5.670 5.150 5.670 5,692 +0.48(+9.25%)
May 17, 2021 5.170 5.260 5.000 5.190 4,510 +0.03(+0.48%)
May 14, 2021 5.115 5.280 5.115 5.165 3,719 -0.17(-3.10%)
May 13, 2021 5.300 5.330 5.120 5.330 5,697 -0.32(-5.66%)
May 12, 2021 5.650 5.650 5.360 5.650 6,575 -0.33(-5.52%)
May 11, 2021 6.170 6.170 5.980 5.980 6,498 -0.29(-4.63%)
May 10, 2021 6.050 6.270 6.050 6.270 660 +0.22(+3.64%)
May 07, 2021 6.250 6.250 6.000 6.050 15,982 -0.23(-3.59%)
May 06, 2021 6.310 6.310 6.252 6.275 1,587 -0.17(-2.71%)
May 05, 2021 6.355 6.490 6.220 6.450 17,988 +0.05(+0.78%)
May 04, 2021 6.240 6.550 6.050 6.400 7,723 +0.20(+3.23%)
May 03, 2021 6.230 6.230 6.040 6.200 12,015 -0.20(-3.13%)
Apr 30, 2021 6.620 6.620 6.350 6.400 2,900 -0.39(-5.74%)
Apr 29, 2021 6.495 6.790 6.450 6.790 9,845 +0.52(+8.29%)
Apr 28, 2021 6.200 6.350 6.200 6.270 5,097 +0.33(+5.56%)
Apr 27, 2021 5.940 5.940 5.940 60 +0.00(+0.00%)
Apr 26, 2021 5.915 5.955 5.910 5.940 6,694 +0.44(+8.00%)
Apr 23, 2021 5.445 5.500 5.445 5.500 200 -0.01(-0.18%)
Apr 22, 2021 5.510 5.510 5.510 5 +0.00(+0.00%)
Apr 21, 2021 5.700 5.700 5.380 5.510 1,330 -0.24(-4.17%)
Apr 20, 2021 5.750 5.750 5.750 140 +0.00(+0.00%)
Apr 19, 2021 6.000 6.000 5.750 5.750 2,624 -0.16(-2.74%)
Apr 16, 2021 6.000 6.000 5.912 5.912 6,900 -0.04(-0.72%)
Apr 15, 2021 6.050 6.050 5.750 5.955 14,305 +0.66(+12.36%)
Apr 14, 2021 5.250 5.420 5.250 5.300 13,790 +0.59(+12.53%)
Apr 13, 2021 4.900 4.940 4.710 4.710 6,615 -0.29(-5.80%)
Apr 12, 2021 5.000 5.000 5.000 5.000 2,915 +0.10(+2.04%)
Apr 09, 2021 4.900 4.900 4.900 4.900 2,100 +0.04(+0.82%)
Apr 08, 2021 4.940 4.940 4.860 4.860 1,500 +0.25(+5.42%)
Apr 07, 2021 4.610 4.610 4.610 4.610 1,887 +0.02(+0.44%)
Apr 06, 2021 4.590 4.590 4.590 4.590 902 -0.22(-4.57%)
Apr 05, 2021 4.750 4.970 4.715 4.810 3,840 +0.31(+6.89%)
Apr 01, 2021 4.615 4.615 4.500 4.500 2,000 +0.15(+3.45%)
Mar 31, 2021 4.350 4.350 4.350 4.350 200 -0.16(-3.55%)
Mar 30, 2021 4.510 4.510 4.510 4.510 301 -0.23(-4.75%)
Mar 29, 2021 4.700 4.790 4.685 4.735 2,679 -0.34(-6.79%)
Mar 26, 2021 4.890 5.080 4.890 5.080 1,000 +0.36(+7.63%)
Mar 25, 2021 4.720 4.720 4.720 4.720 941 -0.00(-0.11%)
Mar 24, 2021 4.725 4.725 4.725 4.725 260 -0.18(-3.57%)
Mar 23, 2021 4.830 4.960 4.830 4.900 2,950 -0.04(-0.81%)
Mar 22, 2021 4.940 4.940 4.940 4.940 1,047 -0.19(-3.70%)
Mar 19, 2021 5.035 5.130 4.890 5.130 2,600 -0.05(-0.97%)
Mar 18, 2021 5.180 5.180 4.920 5.180 770 +0.30(+6.15%)
Mar 17, 2021 5.000 5.000 4.880 4.880 912 -0.22(-4.37%)
Mar 16, 2021 5.190 5.190 5.045 5.103 700 +0.30(+6.31%)
Mar 15, 2021 4.800 4.800 4.800 4.800 620 +0.10(+2.13%)
Mar 12, 2021 4.700 4.700 4.700 4.700 200 +0.23(+5.15%)
Mar 11, 2021 4.400 4.470 4.400 4.470 500 +0.07(+1.59%)
Mar 10, 2021 4.400 4.449 4.400 4.400 635 +0.12(+2.80%)
Mar 09, 2021 4.260 4.470 4.260 4.280 4,770 +0.02(+0.47%)
Mar 08, 2021 4.500 4.530 4.260 4.260 3,419 -0.27(-5.96%)
Mar 05, 2021 4.570 4.710 4.520 4.530 5,800 -0.18(-3.82%)
Mar 04, 2021 4.750 4.750 4.710 4.710 3,275 -0.04(-0.84%)
Mar 03, 2021 4.750 4.750 4.750 4.750 1,090 -0.23(-4.62%)
Mar 02, 2021 4.980 4.980 4.980 4.980 1,205 -0.04(-0.80%)
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.