Vulcan Forged Historical Data

PYR Page 30
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 3.62
-2.30%
$ 181.21 million $ 10.87 million
Aug 23, 2022 $ 3.71
-0.08%
$ 185.47 million $ 6.37 million
Aug 22, 2022 $ 3.71
-3.06%
$ 185.63 million $ 41.76 million
Aug 21, 2022 $ 3.83
+4.40%
$ 191.48 million $ 10.85 million
Aug 20, 2022 $ 3.67
+2.04%
$ 183.42 million $ 8.39 million
Aug 19, 2022 $ 3.6
-4.94%
$ 179.74 million $ 17.25 million
Aug 18, 2022 $ 3.78
-3.84%
$ 189.08 million $ 10.7 million
Aug 17, 2022 $ 3.93
-4.91%
$ 196.62 million $ 38.68 million
Aug 16, 2022 $ 4.14
-5.06%
$ 206.78 million $ 13.68 million
Aug 15, 2022 $ 4.36
-0.07%
$ 217.79 million $ 28.19 million
Aug 14, 2022 $ 4.36
-5.60%
$ 217.94 million $ 29.25 million
Aug 13, 2022 $ 4.62
-3.14%
$ 230.88 million $ 29.32 million
Aug 12, 2022 $ 4.77
-1.45%
$ 238.37 million $ 21.82 million
Aug 11, 2022 $ 4.84
-3.38%
$ 241.88 million $ 107.54 million
Aug 10, 2022 $ 5.01
+9.31%
$ 250.35 million $ 77.21 million
Aug 9, 2022 $ 4.58
+2.55%
$ 229.05 million $ 24.49 million
Aug 8, 2022 $ 4.47
+2.93%
$ 223.36 million $ 19.58 million
Aug 7, 2022 $ 4.34
+2.11%
$ 217.01 million $ 15.13 million
Aug 6, 2022 $ 4.25
-3.85%
$ 212.53 million $ 12.22 million
Aug 5, 2022 $ 4.42
+6.52%
$ 221.05 million $ 25.92 million
Aug 4, 2022 $ 4.15
-0.34%
$ 207.52 million $ 14.04 million
Aug 3, 2022 $ 4.16
-0.21%
$ 208.23 million $ 20.78 million
Aug 2, 2022 $ 4.17
-2.06%
$ 208.66 million $ 31.46 million
Aug 1, 2022 $ 4.26
+1.94%
$ 213.06 million $ 21.14 million
Jul 31, 2022 $ 4.18
-2.91%
$ 209 million $ 20.66 million
Jul 30, 2022 $ 4.31
-0.85%
$ 215.26 million $ 72.65 million
Jul 29, 2022 $ 4.34
-5.89%
$ 217.1 million $ 110.1 million
Jul 28, 2022 $ 4.61
+9.14%
$ 230.7 million $ 80.39 million
Jul 27, 2022 $ 4.23
+17.57%
$ 211.37 million $ 42.69 million
Jul 26, 2022 $ 3.59
-1.33%
$ 179.63 million $ 28.31 million
Jul 25, 2022 $ 3.64
-12.25%
$ 182.05 million $ 29.5 million
Jul 24, 2022 $ 4.15
+4.49%
$ 207.47 million $ 12.51 million
Jul 23, 2022 $ 3.97
-0.59%
$ 198.56 million $ 14.41 million
Jul 22, 2022 $ 3.99
-8.01%
$ 199.73 million $ 18.29 million
Jul 21, 2022 $ 4.34
+7.05%
$ 217.11 million $ 73.07 million
Jul 20, 2022 $ 4.06
-10.15%
$ 202.81 million $ 82.76 million
Jul 19, 2022 $ 4.51
+1.40%
$ 225.72 million $ 50.28 million
Jul 18, 2022 $ 4.45
+16.26%
$ 222.59 million $ 48.99 million
Jul 17, 2022 $ 3.83
+3.72%
$ 191.46 million $ 79.05 million
Jul 16, 2022 $ 3.69
+8.65%
$ 184.6 million $ 21.99 million
Jul 15, 2022 $ 3.4
+3.93%
$ 169.89 million $ 9.16 million
Jul 14, 2022 $ 3.27
-2.77%
$ 163.48 million $ 25.15 million
Jul 13, 2022 $ 3.36
+7.23%
$ 168.13 million $ 57.17 million
Jul 12, 2022 $ 3.14
+8.17%
$ 156.8 million $ 39.92 million
Jul 11, 2022 $ 2.9
-1.77%
$ 144.96 million $ 15.21 million
Jul 10, 2022 $ 2.95
-6.23%
$ 147.57 million $ 3.74 million
Jul 9, 2022 $ 3.15
-0.32%
$ 157.38 million $ 13.48 million
Jul 8, 2022 $ 3.16
+3.96%
$ 157.89 million $ 19.28 million
Jul 7, 2022 $ 3.04
+4.50%
$ 151.87 million $ 12.28 million
Jul 6, 2022 $ 2.91
+2.38%
$ 145.33 million $ 7.02 million