Vulcan Forged Historical Data

PYR Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 3.27
+0.26%
$ 163.25 million $ 16.6 million
Jun 20, 2022 $ 3.26
-1.74%
$ 162.83 million $ 14.79 million
Jun 19, 2022 $ 3.31
+6.63%
$ 165.72 million $ 13.97 million
Jun 18, 2022 $ 3.11
-3.99%
$ 155.41 million $ 15.11 million
Jun 17, 2022 $ 3.24
+1.41%
$ 161.87 million $ 11.65 million
Jun 16, 2022 $ 3.19
-10.91%
$ 159.62 million $ 21.29 million
Jun 15, 2022 $ 3.58
+3.63%
$ 179.16 million $ 30.92 million
Jun 14, 2022 $ 3.46
-0.92%
$ 172.97 million $ 45.7 million
Jun 13, 2022 $ 3.49
+1.93%
$ 174.57 million $ 35.54 million
Jun 12, 2022 $ 3.43
-10.74%
$ 171.27 million $ 13.04 million
Jun 11, 2022 $ 3.84
-5.56%
$ 191.86 million $ 13.45 million
Jun 10, 2022 $ 4.06
-7.97%
$ 203.16 million $ 12.47 million
Jun 9, 2022 $ 4.42
-2.28%
$ 220.74 million $ 21.97 million
Jun 8, 2022 $ 4.52
+7.60%
$ 225.89 million $ 25.99 million
Jun 7, 2022 $ 4.2
-3.84%
$ 209.93 million $ 16.55 million
Jun 6, 2022 $ 4.37
+6.54%
$ 218.31 million $ 20 million
Jun 5, 2022 $ 4.1
+1.27%
$ 204.91 million $ 11.92 million
Jun 4, 2022 $ 4.05
+1.83%
$ 202.34 million $ 15.95 million
Jun 3, 2022 $ 3.97
-4.21%
$ 198.7 million $ 7.92 million
Jun 2, 2022 $ 4.15
+3.59%
$ 207.44 million $ 6.92 million
Jun 1, 2022 $ 4.01
-11.85%
$ 200.26 million $ 15.62 million
May 31, 2022 $ 4.54
-1.61%
$ 227.19 million $ 21.2 million
May 30, 2022 $ 4.62
+11.57%
$ 230.9 million $ 20.66 million
May 29, 2022 $ 4.14
+2.75%
$ 206.95 million $ 10.96 million
May 28, 2022 $ 4.03
+5.94%
$ 201.41 million $ 11.4 million
May 27, 2022 $ 3.8
-6.69%
$ 190.12 million $ 16.16 million
May 26, 2022 $ 4.08
-12.25%
$ 203.75 million $ 16.95 million
May 25, 2022 $ 4.64
-5.53%
$ 232.2 million $ 14.56 million
May 24, 2022 $ 4.92
+4.40%
$ 245.79 million $ 17.22 million
May 23, 2022 $ 4.71
-3.57%
$ 235.42 million $ 30.41 million
May 22, 2022 $ 4.88
+4.40%
$ 244.15 million $ 15.4 million
May 21, 2022 $ 4.68
+5.46%
$ 233.86 million $ 11.67 million
May 20, 2022 $ 4.44
-9.71%
$ 221.75 million $ 22.13 million
May 19, 2022 $ 4.91
+8.64%
$ 245.6 million $ 26.03 million
May 18, 2022 $ 4.52
-16.23%
$ 226.07 million $ 28.54 million
May 17, 2022 $ 5.4
+8.63%
$ 269.86 million $ 31.31 million
May 16, 2022 $ 4.97
-7.31%
$ 248.43 million $ 26.57 million
May 15, 2022 $ 5.36
+13.45%
$ 268.03 million $ 29.41 million
May 14, 2022 $ 4.73
+13.64%
$ 236.26 million $ 29.27 million
May 13, 2022 $ 4.16
-1.36%
$ 207.89 million $ 41.98 million
May 12, 2022 $ 4.22
+6.47%
$ 210.77 million $ 54.62 million
May 11, 2022 $ 3.96
-36.26%
$ 197.97 million $ 80.71 million
May 10, 2022 $ 6.21
-5.84%
$ 310.58 million $ 59.2 million
May 9, 2022 $ 6.6
-15.54%
$ 329.93 million $ 47.26 million
May 8, 2022 $ 7.81
-3.97%
$ 390.61 million $ 50.77 million
May 7, 2022 $ 8.14
-1.87%
$ 406.78 million $ 30 million
May 6, 2022 $ 8.29
-6.31%
$ 414.54 million $ 50.64 million
May 5, 2022 $ 8.85
-13.33%
$ 442.46 million $ 101.48 million
May 4, 2022 $ 10.21
+21.84%
$ 510.53 million $ 111.74 million
May 3, 2022 $ 8.38
-6.75%
$ 419.05 million $ 165.19 million