Skip to main content

Vermilion Energy Inc (NY: VET )

11.31 +0.31 (+2.82%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.30 11.32 11.00 11.00 1,177,760 -0.29(-2.57%)
Jun 20, 2024 11.27 11.38 11.19 11.29 1,489,519 +0.06(+0.53%)
Jun 18, 2024 10.93 11.26 10.91 11.23 1,041,854 +0.31(+2.84%)
Jun 17, 2024 10.86 10.99 10.71 10.92 942,175 +0.04(+0.37%)
Jun 14, 2024 11.11 11.11 10.80 10.88 1,268,396 -0.22(-1.98%)
Jun 13, 2024 11.50 11.50 11.05 11.10 1,349,631 -0.40(-3.48%)
Jun 12, 2024 11.92 11.92 11.46 11.50 743,141 -0.09(-0.78%)
Jun 11, 2024 11.41 11.61 11.33 11.59 844,521 +0.05(+0.43%)
Jun 10, 2024 11.30 11.55 11.29 11.54 710,880 +0.29(+2.58%)
Jun 07, 2024 11.47 11.60 11.23 11.25 1,080,578 -0.32(-2.77%)
Jun 06, 2024 11.42 11.61 11.34 11.57 951,736 +0.22(+1.94%)
Jun 05, 2024 11.43 11.48 11.22 11.35 2,270,223 -0.01(-0.09%)
Jun 04, 2024 11.60 11.61 11.28 11.36 1,915,784 -0.40(-3.40%)
Jun 03, 2024 12.49 12.49 11.71 11.76 1,656,451 -0.62(-5.01%)
May 31, 2024 12.28 12.41 12.21 12.38 669,451 +0.17(+1.39%)
May 30, 2024 12.15 12.32 12.13 12.21 565,538 +0.01(+0.08%)
May 29, 2024 12.42 12.49 12.06 12.20 1,120,191 -0.33(-2.63%)
May 28, 2024 12.16 12.56 12.09 12.53 1,341,677 +0.58(+4.85%)
May 24, 2024 12.10 12.18 11.89 11.95 709,227 +0.00(+0.00%)
May 23, 2024 12.40 12.46 11.93 11.95 1,105,164 -0.29(-2.37%)
May 22, 2024 12.35 12.36 12.06 12.24 1,272,120 -0.21(-1.69%)
May 21, 2024 12.40 12.58 12.27 12.45 961,391 -0.11(-0.88%)
May 20, 2024 12.38 12.68 12.30 12.56 1,156,637 +0.23(+1.87%)
May 17, 2024 12.11 12.37 12.01 12.33 913,291 +0.27(+2.24%)
May 16, 2024 12.11 12.23 11.99 12.06 658,617 -0.03(-0.25%)
May 15, 2024 11.94 12.09 11.78 12.09 632,971 +0.10(+0.83%)
May 14, 2024 11.89 12.11 11.87 11.99 672,087 +0.15(+1.27%)
May 13, 2024 12.04 12.10 11.73 11.84 783,055 -0.07(-0.59%)
May 10, 2024 12.24 12.35 11.88 11.91 1,084,774 -0.28(-2.30%)
May 09, 2024 12.02 12.20 11.98 12.19 758,604 +0.19(+1.58%)
May 08, 2024 11.90 12.12 11.86 12.00 663,153 +0.01(+0.08%)
May 07, 2024 11.94 12.11 11.93 11.99 747,041 +0.03(+0.25%)
May 06, 2024 11.92 12.22 11.89 11.96 1,292,077 +0.15(+1.27%)
May 03, 2024 11.97 12.11 11.69 11.81 1,219,079 +0.05(+0.43%)
May 02, 2024 11.61 12.36 11.60 11.76 2,446,568 +0.50(+4.44%)
May 01, 2024 11.50 11.57 11.08 11.26 1,572,712 -0.27(-2.34%)
Apr 30, 2024 12.04 12.04 11.52 11.53 1,263,786 -0.62(-5.10%)
Apr 29, 2024 12.09 12.20 11.98 12.15 1,184,573 +0.06(+0.50%)
Apr 26, 2024 11.94 12.18 11.93 12.09 671,654 +0.06(+0.50%)
Apr 25, 2024 11.84 12.06 11.67 12.03 606,863 +0.20(+1.69%)
Apr 24, 2024 11.95 11.97 11.78 11.83 500,046 -0.17(-1.42%)
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%)
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.