Skip to main content

Vermilion Energy Inc (NY: VET )

9.510 -0.050 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.863 6.872 6.644 6.843 1,171,333 -0.07(-0.96%)
Jul 29, 2021 6.948 7.029 6.805 6.910 1,069,495 +0.10(+1.54%)
Jul 28, 2021 6.767 6.872 6.577 6.805 1,437,415 +0.14(+2.14%)
Jul 27, 2021 6.853 6.891 6.615 6.663 1,450,117 -0.25(-3.58%)
Jul 26, 2021 6.634 6.967 6.634 6.910 1,557,761 +0.26(+3.86%)
Jul 23, 2021 6.805 6.805 6.577 6.653 1,103,731 -0.12(-1.83%)
Jul 22, 2021 6.910 6.920 6.615 6.777 1,532,671 -0.07(-0.97%)
Jul 21, 2021 6.587 6.939 6.577 6.843 2,500,020 +0.45(+6.99%)
Jul 20, 2021 6.282 6.501 6.101 6.396 2,144,625 +0.14(+2.28%)
Jul 19, 2021 6.301 6.434 6.130 6.253 4,595,010 -0.40(-6.01%)
Jul 16, 2021 7.186 7.196 6.634 6.653 2,665,526 -0.33(-4.77%)
Jul 15, 2021 7.062 7.243 6.948 6.986 2,216,718 -0.21(-2.91%)
Jul 14, 2021 7.529 7.672 7.148 7.196 1,940,889 -0.24(-3.20%)
Jul 13, 2021 7.538 7.548 7.324 7.434 1,395,233 -0.11(-1.51%)
Jul 12, 2021 7.586 7.653 7.454 7.548 1,404,452 -0.20(-2.58%)
Jul 09, 2021 7.786 7.852 7.576 7.748 1,503,446 +0.17(+2.26%)
Jul 08, 2021 7.462 7.719 7.334 7.576 2,054,744 -0.06(-0.75%)
Jul 07, 2021 8.024 8.119 7.576 7.633 2,252,041 -0.36(-4.52%)
Jul 06, 2021 8.404 8.404 7.928 7.995 3,301,762 -0.38(-4.55%)
Jul 02, 2021 8.623 8.623 8.347 8.376 1,431,072 -0.25(-2.87%)
Jul 01, 2021 8.709 8.766 8.528 8.623 1,998,468 +0.30(+3.54%)
Jun 30, 2021 8.376 8.490 8.281 8.328 2,220,578 +0.05(+0.57%)
Jun 29, 2021 8.376 8.519 8.271 8.281 1,894,958 +0.07(+0.81%)
Jun 28, 2021 8.623 8.623 8.181 8.214 3,191,213 -0.45(-5.16%)
Jun 25, 2021 8.757 8.804 8.621 8.661 1,115,857 -0.09(-0.98%)
Jun 24, 2021 8.652 8.757 8.533 8.747 1,530,265 +0.09(+0.99%)
Jun 23, 2021 8.709 8.942 8.614 8.661 1,835,871 +0.10(+1.11%)
Jun 22, 2021 8.595 8.633 8.376 8.566 1,839,153 -0.10(-1.10%)
Jun 21, 2021 8.138 8.690 8.081 8.661 3,195,877 +0.65(+8.08%)
Jun 18, 2021 7.976 8.309 7.910 8.014 2,070,304 -0.18(-2.21%)
Jun 17, 2021 8.757 8.776 8.043 8.195 3,768,339 -0.63(-7.12%)
Jun 16, 2021 8.814 8.985 8.661 8.823 1,418,286 +0.04(+0.43%)
Jun 15, 2021 8.566 8.871 8.528 8.785 1,527,334 +0.38(+4.53%)
Jun 14, 2021 8.547 8.757 8.376 8.404 1,607,041 +0.07(+0.80%)
Jun 11, 2021 8.300 8.376 8.195 8.338 1,284,934 +0.11(+1.39%)
Jun 10, 2021 8.252 8.462 8.090 8.224 1,418,999 +0.10(+1.17%)
Jun 09, 2021 8.062 8.224 7.995 8.128 1,729,293 +0.09(+1.07%)
Jun 08, 2021 8.043 8.062 7.814 8.043 1,936,816 -0.06(-0.71%)
Jun 07, 2021 8.281 8.347 8.100 8.100 1,599,563 -0.15(-1.85%)
Jun 04, 2021 8.100 8.266 8.000 8.252 1,823,566 +0.31(+3.96%)
Jun 03, 2021 8.062 8.138 7.910 7.938 1,982,975 -0.20(-2.46%)
Jun 02, 2021 7.748 8.243 7.667 8.138 2,835,422 +0.46(+5.95%)
Jun 01, 2021 7.595 7.833 7.576 7.681 2,717,895 +0.35(+4.81%)
May 28, 2021 7.357 7.386 7.262 7.329 1,477,479 +0.02(+0.26%)
May 27, 2021 7.072 7.319 7.024 7.310 2,383,796 +0.29(+4.07%)
May 26, 2021 6.901 7.034 6.815 7.024 1,398,611 +0.16(+2.36%)
May 25, 2021 7.186 7.243 6.853 6.863 2,144,712 -0.38(-5.26%)
May 24, 2021 7.167 7.272 7.024 7.243 1,962,918 +0.15(+2.15%)
May 21, 2021 7.281 7.291 7.091 7.091 1,456,181 -0.03(-0.40%)
May 20, 2021 7.253 7.253 7.024 7.120 1,964,843 -0.09(-1.19%)
May 19, 2021 7.310 7.386 7.148 7.205 2,055,720 -0.35(-4.66%)
May 18, 2021 7.776 7.898 7.529 7.557 3,228,666 -0.24(-3.05%)
May 17, 2021 7.319 7.795 7.319 7.795 2,973,464 +0.44(+5.95%)
May 14, 2021 7.215 7.396 7.167 7.357 1,433,731 +0.32(+4.60%)
May 13, 2021 7.357 7.462 6.901 7.034 2,952,855 -0.49(-6.46%)
May 12, 2021 7.291 7.843 7.291 7.519 2,974,580 +0.28(+3.81%)
May 11, 2021 7.167 7.357 7.034 7.243 2,364,679 -0.17(-2.31%)
May 10, 2021 7.719 7.792 7.415 7.415 2,186,657 -0.14(-1.89%)
May 07, 2021 7.300 7.567 7.196 7.557 1,930,612 +0.17(+2.32%)
May 06, 2021 7.491 7.529 7.234 7.386 1,911,805 -0.07(-0.89%)
May 05, 2021 7.415 7.643 7.224 7.453 2,779,700 +0.26(+3.57%)
May 04, 2021 7.357 7.415 7.139 7.196 2,197,057 -0.14(-1.95%)
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.