Skip to main content

Vermilion Energy Inc (NY: VET )

12.00 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 11.75 12.03 11.67 12.00 751,119 +0.16(+1.35%)
Apr 22, 2024 11.79 11.95 11.58 11.84 676,826 -0.02(-0.17%)
Apr 19, 2024 11.77 12.08 11.75 11.86 692,327 +0.10(+0.85%)
Apr 18, 2024 11.83 11.94 11.67 11.76 460,251 -0.03(-0.25%)
Apr 17, 2024 12.00 12.13 11.76 11.79 764,226 -0.27(-2.24%)
Apr 16, 2024 11.91 12.08 11.73 12.06 750,295 +0.07(+0.58%)
Apr 15, 2024 12.29 12.37 11.92 11.99 1,134,289 -0.29(-2.36%)
Apr 12, 2024 12.61 12.78 12.24 12.28 1,201,396 -0.20(-1.60%)
Apr 11, 2024 12.66 12.68 12.40 12.48 628,868 -0.16(-1.27%)
Apr 10, 2024 12.46 12.70 12.45 12.64 721,592 +0.04(+0.32%)
Apr 09, 2024 12.62 12.72 12.51 12.60 755,737 +0.06(+0.48%)
Apr 08, 2024 12.73 12.79 12.44 12.54 846,187 -0.16(-1.26%)
Apr 05, 2024 12.58 12.78 12.46 12.70 963,128 +0.11(+0.87%)
Apr 04, 2024 12.61 12.66 12.47 12.59 810,387 +0.00(+0.00%)
Apr 03, 2024 12.61 12.69 12.47 12.59 1,416,125 +0.04(+0.32%)
Apr 02, 2024 12.52 12.62 12.32 12.55 1,491,367 +0.09(+0.72%)
Apr 01, 2024 12.52 12.56 12.26 12.46 753,993 +0.02(+0.16%)
Mar 28, 2024 12.36 12.56 12.22 12.44 985,424 +0.20(+1.63%)
Mar 27, 2024 11.84 12.27 11.71 12.24 1,381,678 +0.52(+4.44%)
Mar 26, 2024 11.97 12.05 11.66 11.72 1,176,763 -0.30(-2.47%)
Mar 25, 2024 11.58 12.07 11.58 12.02 1,330,257 +0.47(+4.03%)
Mar 22, 2024 11.78 11.82 11.46 11.55 800,626 -0.28(-2.34%)
Mar 21, 2024 11.74 11.87 11.66 11.83 1,017,775 +0.06(+0.50%)
Mar 20, 2024 11.64 11.84 11.55 11.77 842,586 -0.05(-0.42%)
Mar 19, 2024 11.63 11.86 11.60 11.82 916,322 +0.09(+0.76%)
Mar 18, 2024 11.24 11.75 11.21 11.73 1,952,294 +0.53(+4.77%)
Mar 15, 2024 11.30 11.38 11.09 11.20 1,555,695 -0.09(-0.79%)
Mar 14, 2024 11.36 11.46 11.23 11.28 1,131,885 +0.00(+0.00%)
Mar 13, 2024 11.23 11.48 11.23 11.28 1,174,966 +0.18(+1.60%)
Mar 12, 2024 11.28 11.34 11.01 11.11 1,239,889 -0.20(-1.75%)
Mar 11, 2024 10.89 11.36 10.84 11.30 2,240,041 +0.42(+3.82%)
Mar 08, 2024 11.20 11.28 10.72 10.89 2,667,418 -0.27(-2.40%)
Mar 07, 2024 11.16 11.50 10.72 11.16 4,050,487 -0.54(-4.65%)
Mar 06, 2024 11.72 11.82 11.53 11.70 2,057,466 +0.17(+1.46%)
Mar 05, 2024 11.32 11.62 11.27 11.53 1,742,066 +0.15(+1.30%)
Mar 04, 2024 11.40 11.45 11.30 11.38 1,745,327 +0.09(+0.79%)
Mar 01, 2024 11.10 11.32 11.02 11.29 1,930,713 +0.32(+2.89%)
Feb 29, 2024 10.99 11.01 10.77 10.98 1,218,642 +0.10(+0.91%)
Feb 28, 2024 10.94 11.13 10.84 10.88 1,275,681 +0.02(+0.18%)
Feb 27, 2024 10.68 10.96 10.68 10.86 849,398 +0.28(+2.62%)
Feb 26, 2024 10.66 10.76 10.49 10.58 893,652 -0.09(-0.83%)
Feb 23, 2024 10.72 10.75 10.54 10.67 816,049 -0.23(-2.09%)
Feb 22, 2024 10.68 10.92 10.59 10.90 1,541,829 +0.17(+1.57%)
Feb 21, 2024 10.54 10.84 10.54 10.73 801,257 +0.25(+2.36%)
Feb 20, 2024 10.62 10.64 10.32 10.48 982,483 -0.17(-1.58%)
Feb 16, 2024 10.70 10.73 10.58 10.65 934,772 -0.04(-0.37%)
Feb 15, 2024 10.19 10.77 10.19 10.69 1,278,334 +0.48(+4.65%)
Feb 14, 2024 10.44 10.59 10.17 10.22 1,092,934 -0.14(-1.34%)
Feb 13, 2024 10.61 10.69 10.25 10.35 1,207,800 -0.39(-3.59%)
Feb 12, 2024 10.46 10.86 10.46 10.74 1,522,920 +0.30(+2.84%)
Feb 09, 2024 10.30 10.50 10.28 10.44 1,376,072 +0.10(+0.96%)
Feb 08, 2024 10.19 10.42 10.16 10.34 1,081,609 +0.18(+1.75%)
Feb 07, 2024 10.28 10.29 9.988 10.17 891,853 +0.07(+0.69%)
Feb 06, 2024 10.04 10.28 9.988 10.10 1,036,107 +0.14(+1.39%)
Feb 05, 2024 10.09 10.09 9.716 9.958 1,944,544 -0.21(-2.04%)
Feb 02, 2024 10.41 10.43 10.13 10.17 1,307,528 -0.31(-2.93%)
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.