Skip to main content

Vermilion Energy Inc (NY: VET )

11.01 +0.17 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 10.79 11.03 10.70 11.01 1,526,203 +0.17(+1.57%)
Feb 21, 2024 10.65 10.95 10.65 10.84 793,137 +0.25(+2.36%)
Feb 20, 2024 10.73 10.75 10.43 10.59 972,526 -0.17(-1.58%)
Feb 16, 2024 10.81 10.84 10.69 10.76 925,298 -0.04(-0.37%)
Feb 15, 2024 10.29 10.88 10.29 10.80 1,265,378 +0.48(+4.65%)
Feb 14, 2024 10.55 10.70 10.27 10.32 1,081,857 -0.14(-1.34%)
Feb 13, 2024 10.72 10.80 10.35 10.46 1,195,559 -0.39(-3.59%)
Feb 12, 2024 10.57 10.97 10.57 10.85 1,507,485 +0.30(+2.84%)
Feb 09, 2024 10.41 10.61 10.39 10.55 1,362,126 +0.10(+0.96%)
Feb 08, 2024 10.29 10.53 10.27 10.45 1,070,647 +0.18(+1.75%)
Feb 07, 2024 10.39 10.40 10.09 10.27 882,814 +0.07(+0.69%)
Feb 06, 2024 10.14 10.39 10.09 10.20 1,025,606 +0.14(+1.39%)
Feb 05, 2024 10.19 10.19 9.815 10.06 1,924,836 -0.21(-2.04%)
Feb 02, 2024 10.52 10.54 10.23 10.27 1,294,276 -0.31(-2.93%)
Feb 01, 2024 10.84 10.95 10.48 10.58 1,440,957 -0.18(-1.67%)
Jan 31, 2024 11.08 11.10 10.73 10.76 1,183,901 -0.37(-3.32%)
Jan 30, 2024 10.68 11.15 10.68 11.13 1,470,819 +0.30(+2.77%)
Jan 29, 2024 10.90 10.93 10.68 10.83 1,061,523 -0.13(-1.19%)
Jan 26, 2024 10.90 11.02 10.71 10.96 857,313 +0.03(+0.27%)
Jan 25, 2024 10.82 10.93 10.68 10.93 962,889 +0.24(+2.25%)
Jan 24, 2024 10.80 10.80 10.55 10.69 1,405,738 +0.10(+0.94%)
Jan 23, 2024 10.65 10.83 10.55 10.59 1,204,197 -0.13(-1.21%)
Jan 22, 2024 10.58 10.84 10.42 10.72 1,352,770 +0.02(+0.19%)
Jan 19, 2024 10.65 10.71 10.53 10.70 1,111,938 +0.05(+0.47%)
Jan 18, 2024 10.78 10.83 10.62 10.65 1,429,947 -0.08(-0.75%)
Jan 17, 2024 10.84 11.02 10.73 10.73 1,439,529 -0.26(-2.37%)
Jan 16, 2024 11.60 11.62 10.96 10.99 2,292,496 -0.86(-7.26%)
Jan 12, 2024 12.05 12.15 11.80 11.85 1,550,720 +0.04(+0.34%)
Jan 11, 2024 11.75 11.84 11.52 11.81 1,090,137 +0.11(+0.94%)
Jan 10, 2024 11.88 11.89 11.63 11.70 1,122,900 -0.16(-1.35%)
Jan 09, 2024 11.99 11.99 11.72 11.86 1,416,037 -0.10(-0.84%)
Jan 08, 2024 11.88 11.96 11.72 11.96 1,025,698 -0.23(-1.89%)
Jan 05, 2024 12.17 12.33 12.06 12.19 714,515 +0.17(+1.41%)
Jan 04, 2024 12.50 12.50 12.01 12.02 1,593,343 -0.28(-2.28%)
Jan 03, 2024 12.00 12.40 11.94 12.30 1,102,374 +0.29(+2.41%)
Jan 02, 2024 12.16 12.31 11.94 12.01 1,276,500 -0.05(-0.41%)
Dec 29, 2023 12.17 12.23 12.06 12.06 1,013,494 -0.09(-0.74%)
Dec 28, 2023 12.38 12.43 12.15 12.15 898,735 -0.21(-1.70%)
Dec 27, 2023 12.72 12.72 12.35 12.36 1,199,310 -0.38(-2.96%)
Dec 26, 2023 12.57 12.84 12.49 12.74 1,369,612 +0.32(+2.56%)
Dec 22, 2023 12.55 12.62 12.38 12.42 1,460,349 -0.04(-0.32%)
Dec 21, 2023 12.35 12.49 12.33 12.46 1,002,304 +0.10(+0.80%)
Dec 20, 2023 12.71 12.78 12.35 12.36 906,629 -0.28(-2.20%)
Dec 19, 2023 12.25 12.65 12.20 12.64 1,505,386 +0.41(+3.33%)
Dec 18, 2023 12.25 12.48 12.17 12.23 1,462,539 +0.27(+2.24%)
Dec 15, 2023 12.16 12.17 11.88 11.96 1,389,250 -0.18(-1.47%)
Dec 14, 2023 11.76 12.25 11.76 12.14 1,884,209 +0.62(+5.43%)
Dec 13, 2023 10.97 11.53 10.81 11.52 2,420,065 +0.76(+7.10%)
Dec 12, 2023 10.84 10.87 10.63 10.75 1,849,812 -0.31(-2.78%)
Dec 11, 2023 11.17 11.29 11.00 11.06 1,342,912 -0.22(-1.93%)
Dec 08, 2023 11.19 11.37 11.11 11.28 1,045,547 +0.23(+2.06%)
Dec 07, 2023 11.22 11.27 10.98 11.05 1,852,262 -0.04(-0.36%)
Dec 06, 2023 11.36 11.42 11.01 11.09 1,656,786 -0.45(-3.87%)
Dec 05, 2023 11.90 12.00 11.54 11.54 1,153,342 -0.38(-3.16%)
Dec 04, 2023 12.24 12.31 11.90 11.91 1,776,628 -0.49(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.