Vulcan Forged Historical Data

PYR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 2.9
+2.19%
$ 333.23 million $ 9.58 million
Nov 17, 2022 $ 2.84
+0.12%
$ 326.08 million $ 7.35 million
Nov 16, 2022 $ 2.84
-2.61%
$ 325.7 million $ 14.1 million
Nov 15, 2022 $ 2.91
-2.29%
$ 334.72 million $ 19.45 million
Nov 14, 2022 $ 2.98
+2.93%
$ 342.44 million $ 20.95 million
Nov 13, 2022 $ 2.9
-4.73%
$ 332.69 million $ 19.59 million
Nov 12, 2022 $ 3.04
-0.74%
$ 348.93 million $ 17.66 million
Nov 11, 2022 $ 3.06
-10.92%
$ 351.51 million $ 34.8 million
Nov 10, 2022 $ 3.44
+11.00%
$ 394.59 million $ 40.56 million
Nov 9, 2022 $ 3.1
-16.45%
$ 355.52 million $ 74.69 million
Nov 8, 2022 $ 3.71
-18.15%
$ 425.5 million $ 57.07 million
Nov 7, 2022 $ 4.53
+2.00%
$ 519.78 million $ 32.61 million
Nov 6, 2022 $ 4.44
-5.76%
$ 509.56 million $ 31.39 million
Nov 5, 2022 $ 4.71
-1.16%
$ 540.67 million $ 67.55 million
Nov 4, 2022 $ 4.77
+9.43%
$ 547.03 million $ 34.93 million
Nov 3, 2022 $ 4.36
+1.13%
$ 499.9 million $ 29.45 million
Nov 2, 2022 $ 4.31
-1.54%
$ 494.28 million $ 36.29 million
Nov 1, 2022 $ 4.38
-4.67%
$ 218.75 million $ 22.7 million
Oct 31, 2022 $ 4.59
-6.24%
$ 229.47 million $ 48.14 million
Oct 30, 2022 $ 4.9
+3.16%
$ 244.74 million $ 58.25 million
Oct 29, 2022 $ 4.74
+6.45%
$ 237.24 million $ 59.42 million
Oct 28, 2022 $ 4.46
+6.89%
$ 222.85 million $ 31.21 million
Oct 27, 2022 $ 4.17
-5.28%
$ 208.48 million $ 43.82 million
Oct 26, 2022 $ 4.41
+3.13%
$ 65 million $ 45.99 million
Oct 25, 2022 $ 4.27
+4.09%
$ 63.03 million $ 24.7 million
Oct 24, 2022 $ 4.11
-1.86%
$ 60.59 million $ 13.5 million
Oct 23, 2022 $ 4.18
+2.78%
$ 61.74 million $ 12.89 million
Oct 22, 2022 $ 4.07
-0.79%
$ 60.07 million $ 10.83 million
Oct 21, 2022 $ 4.1
+3.13%
$ 60.55 million $ 21.37 million
Oct 20, 2022 $ 3.98
-2.83%
$ 58.71 million $ 22.1 million
Oct 19, 2022 $ 4.09
-4.39%
$ 204.72 million $ 44.62 million
Oct 18, 2022 $ 4.28
-7.67%
$ 63.19 million $ 46.96 million
Oct 17, 2022 $ 4.64
+7.18%
$ 68.38 million $ 54.84 million
Oct 16, 2022 $ 4.33
+3.52%
$ 63.8 million $ 30.6 million
Oct 15, 2022 $ 4.18
+3.89%
$ 209.02 million $ 31.59 million
Oct 14, 2022 $ 4.02
-1.57%
$ 59.24 million $ 53.28 million
Oct 13, 2022 $ 4.09
+3.69%
$ 60.18 million $ 51.42 million
Oct 12, 2022 $ 3.94
+1.23%
$ 58.07 million $ 27.12 million
Oct 11, 2022 $ 3.89
+3.08%
$ 57.35 million $ 41.16 million
Oct 10, 2022 $ 3.78
-11.02%
$ 55.63 million $ 32.15 million
Oct 9, 2022 $ 4.25
-0.73%
$ 62.52 million $ 21.61 million
Oct 8, 2022 $ 4.28
-6.56%
$ 62.98 million $ 77.46 million
Oct 7, 2022 $ 4.58
+6.06%
$ 67.11 million $ 63.51 million
Oct 6, 2022 $ 4.32
+2.82%
$ 215.81 million $ 52.33 million
Oct 5, 2022 $ 4.2
+4.33%
$ 209.88 million $ 54.01 million
Oct 4, 2022 $ 4.02
+2.88%
$ 58.91 million $ 94.57 million
Oct 3, 2022 $ 3.91
+12.76%
$ 195.54 million $ 66.9 million
Oct 2, 2022 $ 3.47
-1.66%
$ 50.75 million $ 14.6 million
Oct 1, 2022 $ 3.53
-3.13%
$ 176.34 million $ 20.81 million
Sep 30, 2022 $ 3.64
+3.64%
$ 53.33 million $ 40.67 million