Skip to main content

Vermilion Energy Inc (NY: VET )

12.44 +0.20 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.822 6.831 6.604 6.803 1,178,357 -0.07(-0.96%)
Jul 29, 2021 6.907 6.987 6.765 6.869 1,075,908 +0.10(+1.54%)
Jul 28, 2021 6.727 6.831 6.538 6.765 1,446,035 +0.14(+2.14%)
Jul 27, 2021 6.812 6.850 6.576 6.623 1,458,813 -0.25(-3.58%)
Jul 26, 2021 6.595 6.926 6.595 6.869 1,567,103 +0.26(+3.86%)
Jul 23, 2021 6.765 6.765 6.537 6.613 1,110,350 -0.12(-1.83%)
Jul 22, 2021 6.869 6.878 6.576 6.736 1,541,862 -0.07(-0.97%)
Jul 21, 2021 6.547 6.897 6.538 6.803 2,515,012 +0.44(+6.99%)
Jul 20, 2021 6.244 6.462 6.065 6.358 2,157,486 +0.14(+2.28%)
Jul 19, 2021 6.263 6.396 6.093 6.216 4,622,565 -0.40(-6.01%)
Jul 16, 2021 7.143 7.153 6.595 6.613 2,681,511 -0.33(-4.77%)
Jul 15, 2021 7.020 7.200 6.907 6.945 2,230,011 -0.21(-2.91%)
Jul 14, 2021 7.484 7.626 7.105 7.153 1,952,528 -0.24(-3.20%)
Jul 13, 2021 7.493 7.503 7.280 7.389 1,403,600 -0.11(-1.51%)
Jul 12, 2021 7.541 7.607 7.410 7.503 1,412,874 -0.20(-2.58%)
Jul 09, 2021 7.739 7.806 7.531 7.702 1,512,462 +0.17(+2.26%)
Jul 08, 2021 7.418 7.673 7.290 7.531 2,067,066 -0.06(-0.75%)
Jul 07, 2021 7.976 8.071 7.531 7.588 2,265,546 -0.36(-4.52%)
Jul 06, 2021 8.354 8.354 7.881 7.948 3,321,563 -0.38(-4.55%)
Jul 02, 2021 8.572 8.572 8.298 8.326 1,439,654 -0.25(-2.87%)
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.