Frankfurt - Delayed Quote EUR

Vulcan Energy Resources Limited (VUL.F)

2.2140
+0.0380
+(1.75%)
As of 2:20:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20252.17402.21402.13202.21402.21405,700
Jun 13, 20252.15802.17602.15802.17602.176025,130
Jun 12, 20252.22002.27002.22002.27002.27006,580
Jun 11, 20252.34002.40002.34002.40002.4000735
Jun 10, 20252.45802.49602.39602.42002.42007,817
Jun 9, 20252.41202.41202.41202.41202.4120-
Jun 6, 20252.39802.40202.39802.40202.402070
Jun 5, 20252.33402.38002.32602.35802.35803,310
Jun 4, 20252.18402.23002.18402.23002.23003,852
Jun 3, 20252.15002.17602.15002.17602.1760650
Jun 2, 20252.15002.20002.14802.14802.14807,185
May 30, 20252.20202.32002.20002.25402.25409,596
May 29, 20252.32002.33602.32002.33602.3360130
May 28, 20252.32002.35002.32002.35002.35003,500
May 27, 20252.34002.42202.34002.35802.35808,966
May 26, 20252.33602.33602.33602.33602.3360824
May 23, 20252.41202.44602.37202.41602.416010,242
May 22, 20252.33002.43602.33002.43602.43605,247
May 21, 20252.40402.43402.39802.39802.39805,200
May 20, 20252.50002.50002.50002.50002.500080
May 19, 20252.46402.54802.46402.54802.54809,955
May 16, 20252.60402.60402.57802.58002.580010,000
May 15, 20252.58402.58402.53202.56002.56004,438
May 14, 20252.63202.63202.61202.62002.62004,930
May 13, 20252.65802.65802.58802.63602.63603,860
May 12, 20252.64202.67402.60402.64402.64408,660
May 9, 20252.58202.61002.57402.61002.61001,380
May 8, 20252.60602.61002.60602.61002.61002,500
May 7, 20252.62002.62002.62002.62002.6200-
May 6, 20252.62402.62402.60402.60402.60402,500
May 5, 20252.60602.60602.60202.60202.602012,000
May 2, 20252.52002.70002.52002.68002.680038,478
Apr 30, 20252.63202.71802.63202.67402.67402,405
Apr 29, 20252.67402.67402.65002.65002.65001,605
Apr 28, 20252.61002.61002.56602.61002.61007,500
Apr 25, 20252.55602.60002.55602.60002.60006,052
Apr 24, 20252.59602.65402.52602.60002.600010,700
Apr 23, 20252.59002.59002.54202.54202.542033,000
Apr 22, 20252.46402.48802.46402.48802.48803,102
Apr 17, 20252.48602.51002.48602.51002.51001,000
Apr 16, 20252.35802.49202.35802.49202.49201,500
Apr 15, 20252.51602.57002.51602.54002.540021,100
Apr 14, 20252.41802.51802.41402.51802.51802,825
Apr 11, 20252.46602.46602.37002.46202.462012,110
Apr 10, 20252.47402.47402.33402.33402.33409,075
Apr 9, 20252.09602.39602.09602.39602.396013,000
Apr 8, 20252.38202.48602.35602.42002.420029,060
Apr 7, 20252.12602.60001.96002.36802.368026,287
Apr 4, 20252.37602.38202.13202.24402.244040,824
Apr 3, 20252.59802.59802.53002.55602.556021,135
Apr 2, 20252.79002.84002.75802.84002.840070,158
Apr 1, 20252.96203.05002.96202.97602.976012,325
Mar 31, 20253.00203.07002.97803.02003.020012,150
Mar 28, 20252.93403.00202.83202.85802.85808,966
Mar 27, 20252.86403.09202.81402.85802.8580109,447
Mar 26, 20253.17603.25602.88002.93402.934066,648
Mar 25, 20252.79803.23002.79403.18403.1840102,110
Mar 24, 20252.81202.81202.77202.79802.79806,750
Mar 21, 20252.99003.14402.92002.93802.938081,540
Mar 20, 20252.85402.94002.85402.93802.938014,301
Mar 19, 20252.74202.77202.70602.77202.772022,656
Mar 18, 20252.63602.63602.55002.57002.570015,495
Mar 17, 20252.63402.63402.53602.53602.53609,198
Mar 14, 20252.43202.50402.34802.35202.352044,100
Mar 13, 20252.50802.56802.50802.56802.568024,488
Mar 12, 20252.39602.45202.39602.43202.432010,200
Mar 11, 20252.33602.34802.33602.34802.3480420
Mar 10, 20252.30402.31802.29002.31802.318032,400
Mar 7, 20252.30402.33402.27202.28402.284023,900
Mar 6, 20252.26602.38402.26602.34802.3480101,520
Mar 5, 20252.45602.49602.42802.49602.49602,110
Mar 4, 20252.22202.30802.22202.28002.280017,090
Mar 3, 20252.28402.34002.26802.31202.31205,015
Feb 28, 20252.29602.31202.27802.30202.302027,080
Feb 27, 20252.40802.44602.40802.44202.44201,723
Feb 26, 20252.38002.51802.32802.49402.494019,180
Feb 25, 20252.44602.44602.30602.30602.306019,166
Feb 24, 20252.48802.52802.48602.48602.4860865
Feb 21, 20252.60002.60002.55002.55002.55005,905
Feb 20, 20252.60202.60202.60202.60202.6020-
Feb 19, 20252.63602.63602.59402.59402.59403,345
Feb 18, 20252.60002.62402.55202.62402.624016,062
Feb 17, 20252.62602.70602.60402.68402.684029,470
Feb 14, 20252.47402.50602.43002.50402.504031,650
Feb 13, 20252.44802.56802.44202.56802.56806,874
Feb 12, 20252.47002.47002.40002.46402.464034,850
Feb 11, 20252.53602.56002.50002.50202.502037,036
Feb 10, 20252.60002.63002.59402.59402.594011,371
Feb 7, 20252.51402.60802.51402.60002.60004,451
Feb 6, 20252.52002.55602.50202.51602.51608,673
Feb 5, 20252.51602.63202.51602.63002.63008,830
Feb 4, 20252.53402.53402.51002.51002.510017,374
Feb 3, 20252.47002.55002.43402.55002.550019,108
Jan 31, 20252.75802.76002.69402.71802.718022,227
Jan 30, 20252.79402.86002.79002.80002.800018,676
Jan 29, 20252.92002.95802.90202.90202.902021,120
Jan 28, 20252.85802.94402.85802.94402.944017,200
Jan 27, 20253.22803.22802.79602.88002.880030,413
Jan 24, 20253.20603.25003.20603.21203.212010,402
Jan 23, 20253.26203.33003.26003.26403.264016,650
Jan 22, 20253.42403.45803.40203.43403.43409,640
Jan 21, 20253.40003.40603.36403.36403.364014,648
Jan 20, 20253.52603.52603.42403.43403.434012,844
Jan 17, 20253.60803.64403.57203.57203.5720762
Jan 16, 20253.68603.68603.62003.62203.622011,490
Jan 15, 20253.69803.75203.69803.72603.726010,126
Jan 14, 20253.64803.71603.63803.66803.668041,111
Jan 13, 20253.72603.82003.68003.72803.728076,046
Jan 10, 20253.54803.73203.54803.73203.732025,727
Jan 9, 20253.48803.63203.48803.55203.552017,254
Jan 8, 20253.31403.36803.30003.31003.31006,672
Jan 7, 20253.25403.27003.23803.24003.24008,575
Jan 6, 20253.24603.28003.24603.27803.278025,660
Jan 3, 20253.30003.36603.30003.36603.366013,176
Jan 2, 20253.30003.36003.29203.36003.360014,531
Dec 30, 20243.33203.37403.28003.31403.314010,014
Dec 27, 20243.33003.41003.33003.39203.39203,326
Dec 23, 20243.32403.43003.32403.41803.418058,158
Dec 20, 20243.22403.28603.15603.25203.252038,810
Dec 19, 20243.37003.44803.37003.40603.406025,753
Dec 18, 20243.61803.66803.55003.55003.550036,607
Dec 17, 20243.50003.56403.38403.47603.476039,842
Dec 16, 20243.60003.67003.50003.50003.500020,805
Dec 13, 20243.61003.72603.61003.68403.684064,438
Dec 12, 20244.14404.14404.14404.14404.1440-
Dec 11, 20244.14404.14404.14404.14404.1440-
Dec 10, 20244.05404.19804.05004.14404.144042,891
Dec 9, 20243.77004.05203.77003.99403.994096,532
Dec 6, 20243.58603.79603.57803.77803.778049,369
Dec 5, 20243.80003.80003.60003.62803.628074,910
Dec 4, 20243.89803.89803.80403.82803.828028,605
Dec 3, 20243.96403.97603.91003.97603.976014,125
Dec 2, 20244.14804.20003.85004.04204.042063,590
Nov 29, 20244.42004.49604.30204.30204.302022,575
Nov 28, 20244.39804.67004.39804.64804.648063,798
Nov 27, 20244.31004.35804.30004.33004.330054,645
Nov 26, 20245.05005.05004.65404.75404.754079,203
Nov 25, 20244.85005.17504.85005.13505.1350183,770
Nov 22, 20244.35404.60604.35404.56604.5660114,228
Nov 21, 20244.09604.24804.09604.22204.222030,994
Nov 20, 20243.86804.03203.84004.01804.018017,345
Nov 19, 20243.92203.92203.84403.86803.868011,056
Nov 18, 20243.95403.96003.90403.93603.936042,364
Nov 15, 20243.84003.85603.76403.76403.764022,218
Nov 14, 20243.74403.88803.74403.83203.832038,995
Nov 13, 20243.92203.95803.49403.59003.590032,787
Nov 12, 20243.59604.14403.59603.93803.9380130,851
Nov 11, 20243.31203.44403.22603.43803.438068,357
Nov 8, 20243.01003.19803.01003.19803.198016,091
Nov 7, 20242.92603.00002.87602.94602.94607,007
Nov 6, 20243.02003.06203.00003.00003.000031,082
Nov 5, 20242.97002.98602.95402.95402.9540458
Nov 4, 20242.99603.02002.99603.00003.00005,600
Nov 1, 20242.97403.08202.97403.08203.082010
Oct 31, 20243.11003.13602.96802.96802.96808,964
Oct 30, 20243.14403.14803.10403.10403.10404,390
Oct 29, 20243.16203.19003.15203.16403.164031,116
Oct 28, 20243.06003.06003.00003.03603.036075,658
Oct 25, 20242.80002.81002.80002.81002.81004,100
Oct 24, 20242.87002.94002.87002.89402.89401,338
Oct 23, 20242.91802.96402.91802.93602.93604,650
Oct 22, 20242.90802.96802.89002.96802.968023,400
Oct 21, 20242.94603.01002.94602.98202.98203,000
Oct 18, 20242.92602.98602.92602.93002.9300541
Oct 17, 20242.97203.01202.88002.89202.892021,060
Oct 16, 20243.00003.00002.98602.99002.99004,850
Oct 15, 20242.90203.00402.90202.97802.978033,100
Oct 14, 20242.92202.94002.87602.87602.876024,251
Oct 11, 20242.74002.77202.74002.77202.772050
Oct 10, 20242.70002.74202.70002.74002.74001,721
Oct 9, 20242.70002.76802.70002.74802.74805,500
Oct 8, 20242.76402.76402.69002.75002.750011,126
Oct 7, 20242.80202.81202.77202.79802.79801,490
Oct 4, 20242.57402.70802.57402.70802.70807,200
Oct 3, 20242.57202.61802.57202.61802.6180200
Oct 2, 20242.65402.65402.60002.60402.60403,100
Oct 1, 20242.78802.78802.75802.75802.75804,050
Sep 30, 20242.75402.83802.75402.79802.79804,700
Sep 27, 20242.73602.85402.47002.65002.650041,319
Sep 26, 20242.61002.64602.60802.64602.646020,484
Sep 25, 20242.52602.53202.50002.50002.50004,500
Sep 24, 20242.35202.41002.35202.40002.400031,000
Sep 23, 20242.29002.29002.29002.29002.2900-
Sep 20, 20242.35002.35002.35002.35002.3500500
Sep 19, 20242.28202.33002.28202.29802.29802,850
Sep 18, 20242.28002.28002.28002.28002.2800-
Sep 17, 20242.20002.23602.20002.23602.23606,025
Sep 16, 20242.30002.30002.26402.28002.28008,513
Sep 13, 20242.30202.36402.30202.36402.36404,590
Sep 12, 20242.43002.43002.36002.36002.36005,945
Sep 11, 20242.22802.31602.22802.31602.31601,378
Sep 10, 20242.12202.12202.11002.11002.11003,000
Sep 9, 20242.15002.19002.15002.19002.19005,180
Sep 6, 20242.22002.29602.22002.25002.25005,630
Sep 5, 20242.25802.25802.25802.25802.2580-
Sep 4, 20242.26202.29602.26202.27802.2780205
Sep 3, 20242.32002.32002.31602.31602.31601,020
Sep 2, 20242.32202.32202.32202.32202.322050
Aug 30, 20242.40202.47002.32602.32602.3260760
Aug 29, 20242.34002.39002.34002.39002.3900500
Aug 28, 20242.28402.31002.28402.31002.31002,000
Aug 27, 20242.30202.30202.30202.30202.3020770
Aug 26, 20242.29602.30402.29602.30402.3040600
Aug 23, 20242.30002.31202.30002.31202.3120374
Aug 22, 20242.33002.33002.33002.33002.3300-
Aug 21, 20242.33202.33202.33202.33202.3320-
Aug 20, 20242.30002.33802.30002.32002.32002,790
Aug 19, 20242.30002.34602.30002.34602.34603,105
Aug 16, 20242.30002.33002.30002.32802.32803,737
Aug 15, 20242.22002.29202.22002.29202.29202,500
Aug 14, 20242.30002.31202.30002.30002.30001,429
Aug 13, 20242.31002.31002.31002.31002.3100-
Aug 12, 20242.39602.40002.34802.34802.348013,240
Aug 9, 20242.32002.37002.32002.35202.35202,487
Aug 8, 20242.24002.29002.24002.29002.2900150
Aug 7, 20242.25402.29402.23202.25802.258010,300
Aug 6, 20242.20202.26202.20202.26202.26202,000
Aug 5, 20242.30002.35002.15002.35002.350035,231
Aug 2, 20242.56002.56002.52002.52002.52001,400
Aug 1, 20242.66402.66402.65002.65002.6500444
Jul 31, 20242.69602.69602.66402.67202.67205,665
Jul 30, 20242.56802.56802.56802.56802.5680400
Jul 29, 20242.60002.60002.58002.58002.58002,322
Jul 26, 20242.66002.71002.66002.71002.7100500
Jul 25, 20242.70002.70002.66002.66002.6600265
Jul 24, 20242.85002.87002.77002.77002.77006,588
Jul 23, 20242.60002.66002.60002.62802.62802,800
Jul 22, 20242.47202.52002.46402.46402.46405,570
Jul 19, 20242.59202.59202.59202.59202.59207,501
Jul 18, 20242.62002.65802.62002.65802.6580670
Jul 17, 20242.60202.60202.60202.60202.6020-
Jul 16, 20242.75002.76002.69002.75002.75005,260
Jul 15, 20242.83802.85002.83802.83802.838010,600
Jul 12, 20242.82002.84602.82002.84602.8460100
Jul 11, 20242.87802.91802.87402.91802.91801,600
Jul 10, 20242.90002.91402.87002.91402.91402,200
Jul 9, 20242.91002.92002.85602.89002.89003,858
Jul 8, 20242.81402.81402.78602.78602.78604,594
Jul 5, 20243.00203.00202.92202.95802.95807,450
Jul 4, 20242.67402.89002.67402.81802.81807,459
Jul 3, 20242.53402.63002.53402.60202.602011,582
Jul 2, 20242.38402.38402.38402.38402.3840-
Jul 1, 20242.29002.32002.29002.31002.31003,200
Jun 28, 20242.30402.32202.30402.32202.3220200
Jun 27, 20242.29002.32202.29002.32202.32202,000
Jun 26, 20242.41802.43402.41802.43402.43402,700
Jun 25, 20242.36402.45802.36402.44402.444012,098
Jun 24, 20242.36002.36002.25202.25202.25208,300
Jun 21, 20242.39802.46402.39802.42602.42608,237
Jun 20, 20242.57802.57802.46402.46402.46404,000
Jun 19, 20242.60602.60602.57602.60602.60609,700
Jun 18, 20242.57802.61002.57802.60002.60007,265
Jun 17, 20242.65002.68002.42602.49002.490064,183

Related Tickers

3PM.DU Infinity Lithium Corp Ltd
0.0078
-7.14%
 
3PM.BE Infinity Lithium Corp Ltd
0.0096
-2.04%
 
REE.L Altona Rare Earths Plc
1.9100
-6.83%
 
OW3.DU E3 Lithium Ltd
0.4800
-1.23%
 
3PM.SG Infinity Lithium Corporation Limited
0.0034
-10.53%
 
X9R.SG Rua Gold Inc.
0.4420
+0.91%
 
GPE.BE Gr Silver Mining Ltd
0.1150
-2.13%
 
CWA0.SG Refined Metals Corp
0.2160
+16.13%
 
SRCX Stonebridge Resources Explorations Ltd.
0.0002
0.00%
 
PH02.BE Great Atlantic Resources Corp
0.0450
+2.27%