End of day Prices (full format), 150 Days for (VUL) VULCAN ENERGY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 512,978
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 3.25
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| 3.4
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2024-Apr-15 Mon
| 3.26
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| 3.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 3
| 3.58
| 3
| 3.55
|
|
| 98.8
| 98.8
| ### |
2024-Apr-10 Wed
| 2.53
| ###
| 2.52
| 2.86
|
|
| 97.7
| 97.7
| 0.2 |
2024-Apr-09 Tue
| 2.56
| 2.59
| 2.52
| 2.52
|
|
| 21.8
| 21.8
| ### |
2024-Apr-08 Mon
| 2.55
| 2.59
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2024-Apr-05 Fri
| 2.7
| 2.7
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2024-Apr-04 Thu
| 2.72
| 2.77
| 2.7
| 2.73
|
|
| 67.6
| 67.6
| ### |
2024-Apr-03 Wed
| 2.82
| 2.84
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 2.86
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| ###
| 2.86
| 2.87
|
|
| 9.6
| 9.6
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 445,042
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 2.81
| ###
| 2.8
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2024-Mar-25 Mon
| 2.8
| 2.86
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2024-Mar-22 Fri
| 2.85
| 2.88
| 2.8
| 2.8
|
|
| 24.2
| 24.2
| 0.2 |
2024-Mar-21 Thu
| ###
| ###
| 2.81
| 2.85
| 670,680
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| 2.81
| 2.88
|
|
| 18.0
| 18.0
| 0.2 |
2024-Mar-19 Tue
| ###
| ###
| 3
| ###
| 907,073
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,263,827
| 0
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 3.41
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| 3.29
| 3.53
| 3.2
| 3.49
|
|
| 93.5
| 93.5
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,636,771
| 0
| 70.1
| 70.1
| 0.0 |
2024-Mar-12 Tue
| 2.73
| ###
| 2.73
| 2.88
| 1,142,071
| 1,558,926
| ###
| ###
| 0.2 |
2024-Mar-11 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 303,445
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 2.57
| ###
| 346,841
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 2.45
| 2.56
| 2.4
| 2.51
| 356,152
| 883,256
| ###
| ###
| ### |
2024-Mar-05 Tue
| 2.51
| 2.56
| 2.45
| 2.51
| 457,148
| 1,145,155
| 71.2
| 71.2
| ### |
2024-Mar-04 Mon
| 2.58
| 2.72
| 2.51
| 2.54
|
|
| 25.2
| 25.2
| ### |
2024-Mar-01 Fri
| ###
| 2.59
| ###
| 2.57
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 2.46
| 2.46
| 2.26
| 2.28
| 1,425,088
| ###
| 4.6
| 4.6
| 0.2 |
2024-Feb-28 Wed
| ###
| 2.45
| 2.27
| 2.44
|
|
| ###
| ###
| 0.2 |
2024-Feb-27 Tue
| ###
| 2.44
| ###
| 2.22
| 823,583
| 1,004,771
| 9.3
| 9.3
| 0.2 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 164,474
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 2
| ###
| 542,849
| 542,849
| 87.6
| 87.6
| 0.0 |
2024-Feb-19 Mon
| ###
| 2.22
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Feb-14 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 1.955
| 2
|
|
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 415,677
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 212,147
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 173,754
| 0
| 87.1
| 87.1
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 287,244
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 196,582
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 204,576
| 0
| 18.8
| 18.8
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 251,389
| 0
| 27.2
| 27.2
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 217,022
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| 79.9
| 79.9
| 0.2 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 354,857
| 0
| 83.9
| 83.9
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 539,082
| 0
| 18.2
| 18.2
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 585,275
| 0
| 21.3
| 21.3
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 2.29
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Jan-12 Fri
| 2.23
| 2.27
| ###
| ###
| 730,974
| 829,655
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 2.2
| 2.23
|
|
| 8.2
| 8.2
| ### |
2024-Jan-10 Wed
| ###
| ###
| 2.22
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-Jan-09 Tue
| 2.45
| 2.51
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2024-Jan-08 Mon
| 2.5
| 2.51
| ###
| 2.42
| 506,722
| ###
| ###
| ###
| 0.2 |
2024-Jan-05 Fri
| 2.56
| 2.58
| 2.45
| 2.47
| 705,149
| 1,773,449
| ###
| ###
| ### |
2024-Jan-04 Thu
| 2.56
| 2.59
| 2.5
| 2.53
|
|
| 22.1
| 22.1
| ### |
2024-Jan-03 Wed
| 2.82
| 2.83
| 2.52
| 2.56
| 699,043
| 1,869,940
| ###
| ###
| 0.2 |
2024-Jan-02 Tue
| ###
| ###
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 2.76
| ###
| 2.73
| 2.85
|
|
| 86.6
| 86.6
| ### |
2023-Dec-28 Thu
| 2.83
| ###
| 2.77
| 2.8
|
|
| 20.1
| 20.1
| 0.2 |
2023-Dec-27 Wed
| 2.58
| 2.87
| 2.5
| 2.82
|
|
| 96.6
| 96.6
| ### |
2023-Dec-22 Fri
| ###
| ###
| 2.55
| 2.57
|
|
| 23.6
| 23.6
| ### |
2023-Dec-21 Thu
| ###
| ###
| 2.52
| ###
| 301,478
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 2.59
| 2.7
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 2.54
| ###
| 2.45
| ###
| 191,078
| 234,070
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 2.5
| ###
| 2.44
| 2.56
| 680,255
| ###
| ###
| ###
| 0.2 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 2.53
|
|
| 94.1
| 94.1
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| 2.29
|
|
| 91.3
| 91.3
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Dec-12 Tue
| 2.23
| 2.27
| ###
| ###
| 772,448
| 876,728
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 2.27
| ###
| 2.2
| 2.21
| 522,826
| ###
| 21.0
| 21.0
| 0.2 |
2023-Dec-08 Fri
| 2.21
| 2.27
| ###
| 2.24
| 484,971
| 550,442
| ###
| ###
| ### |
2023-Dec-07 Thu
| 2.21
| 2.25
| ###
| ###
| 675,927
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 2.27
| 2.27
| ###
| 2.22
| 802,474
| ###
| 16.7
| 16.7
| 0.2 |
2023-Dec-05 Tue
| ###
| ###
| 2.24
| 2.26
|
|
| 20.3
| 20.3
| ### |
2023-Dec-04 Mon
| 2.44
| 2.485
| ###
| ###
| 598,053
| 743,080
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 2.53
| 2.54
| ###
| 2.44
|
|
| 14.0
| 14.0
| 0.2 |
2023-Nov-30 Thu
| 2.73
| 2.75
| 2.5
| 2.52
| 4,229,051
| 11,101,258
| ###
| ###
| ### |
2023-Nov-29 Wed
| 2.53
| 2.71
| 2.53
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2023-Nov-28 Tue
| ###
| 2.5
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2023-Nov-27 Mon
| ###
| ###
| 2.28
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Nov-24 Fri
| ###
| 2.48
| 2.27
| 2.27
|
|
| 7.8
| 7.8
| 0.2 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 365,141
| 0
| 27.4
| 27.4
| 0.0 |
2023-Nov-22 Wed
| 2.54
| 2.59
| ###
| ###
| 724,887
| 938,728
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 2.42
| ###
| 2.42
| 2.56
|
|
| ###
| ###
| 0.2 |
2023-Nov-20 Mon
| 2.52
| 2.58
| 2.4
| 2.42
| 459,788
| 1,144,872
| ###
| ###
| 0.2 |
2023-Nov-17 Fri
| ###
| 2.7
| 2.52
| 2.54
| 815,341
| 2,128,040
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 2.87
| ###
| 2.71
| 1,003,973
| ###
| 89.1
| 89.1
| ### |
2023-Nov-15 Wed
| 2.54
| ###
| 2.49
| 2.58
| 777,889
| 968,471
| ###
| ###
| 0.2 |
2023-Nov-14 Tue
| 2.4
| 2.49
| ###
| 2.45
|
|
| 80.8
| 80.8
| 0.2 |
2023-Nov-13 Mon
| 2.46
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 2.5
| 2.57
| ###
| 2.41
|
|
| 12.7
| 12.7
| 0.2 |
2023-Nov-09 Thu
| 2.45
| ###
| 2.45
| 2.51
| 371,757
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| ###
| 2.46
| 2.48
|
|
| 7.7
| 7.7
| 0.2 |
2023-Nov-07 Tue
| 2.58
| ###
| 2.5
| 2.59
| 781,440
| ###
| 70.1
| 70.1
| 0.2 |
2023-Nov-06 Mon
| ###
| 2.54
| ###
| 2.52
|
|
| 93.9
| 93.9
| ### |
2023-Nov-03 Fri
| ###
| 2.43
| ###
| ###
| 586,885
| ###
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 731,553
| 0
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 2.27
| ###
| 2.21
| 2.22
| 533,826
| 589,877
| ###
| ###
| 0.2 |
2023-Oct-26 Thu
| 2.24
| ###
| ###
| ###
| 1,007,525
| 0
| 86.7
| 86.7
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 2.22
| 2.25
| 519,987
| 577,185
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| 2.22
| ###
| 592,685
| 657,880
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 2.28
| ###
| 487,145
| 555,345
| 38.0
| 38.0
| 0.0 |
2023-Oct-20 Fri
| 2.5
| 2.52
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2023-Oct-19 Thu
| 2.58
| 2.59
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 2.58
| ###
| 396,355
| ###
| 87.0
| 87.0
| 0.0 |
2023-Oct-17 Tue
| ###
| 2.71
| 2.575
| ###
| 875,678
| 2,313,979
| 28.0
| 28.0
| 0.0 |
2023-Oct-16 Mon
| 2.7
| 2.7
| ###
| ###
| 386,157
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 2.7
| 2.83
| ###
| 2.75
| 574,371
| ###
| 85.1
| 85.1
| ### |
2023-Oct-12 Thu
| 2.78
| 2.82
| 2.7
| 2.76
| 488,247
| ###
| 29.8
| 29.8
| 0.2 |
2023-Oct-11 Wed
| 2.75
| 2.83
| 2.72
| 2.77
| 528,286
| ###
| 71.4
| 71.4
| 0.2 |
2023-Oct-10 Tue
| ###
| 2.79
| ###
| 2.73
| 1,320,421
| 1,841,987
| ###
| ###
| ### |
2023-Oct-09 Mon
| 2.58
| 2.7
| 2.58
| ###
| 454,826
| 1,200,740
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 2.72
| 2.72
| 2.57
| ###
| 965,824
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 2.84
| 2.86
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| 2.86
| 2.86
| 2.81
| 2.84
| 268,483
| 761,149
| 39.0
| 39.0
| 0.2 |
2023-Oct-03 Tue
| ###
| ###
| 2.86
| 2.86
| 379,279
| ###
| ###
| ###
| 0.2 |
2023-Oct-02 Mon
| ###
| ###
| 2.87
| ###
| 393,929
| 565,288
| 25.9
| 25.9
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 2.87
| 2.89
| 1,004,642
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 3
| ###
| ###
| ###
| 631,581
| 0
| 14.6
| 14.6
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 2.88
| 3
| 771,220
| 1,110,556
| ###
| ###
| 0.2 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 479,926
| 0
| 84.2
| 84.2
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Sep-20 Wed
| 3.21
| 3.225
| ###
| ###
| 527,471
| 850,546
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 3.2
| 3.25
| 406,853
| ###
| ###
| ###
| 0.2 |
2023-Sep-18 Mon
| ###
| 3.45
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Sep-15 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 96.9
| 96.9
| 0.2 |
|