Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vermilion Energy Inc (NY: VET )

9.850 -0.220 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.263 2.320 2.197 2.206 1,133,730 -0.04(-1.68%)
Sep 29, 2020 2.376 2.376 2.197 2.244 1,462,574 -0.15(-6.30%)
Sep 28, 2020 2.301 2.433 2.291 2.395 1,639,560 +0.15(+6.72%)
Sep 25, 2020 2.386 2.404 2.216 2.244 1,902,159 -0.16(-6.67%)
Sep 24, 2020 2.414 2.541 2.305 2.404 2,180,408 -0.01(-0.39%)
Sep 23, 2020 2.602 2.641 2.414 2.414 1,384,139 -0.18(-6.91%)
Sep 22, 2020 2.612 2.716 2.565 2.593 1,042,376 +0.00(+0.00%)
Sep 21, 2020 2.725 2.734 2.584 2.593 1,364,978 -0.26(-9.24%)
Sep 18, 2020 2.942 2.942 2.791 2.857 1,273,267 -0.03(-0.98%)
Sep 17, 2020 3.027 3.027 2.843 2.885 1,351,769 -0.18(-5.85%)
Sep 16, 2020 2.848 3.187 2.791 3.065 1,874,492 +0.31(+11.30%)
Sep 15, 2020 2.848 2.908 2.706 2.753 1,225,171 -0.03(-1.02%)
Sep 14, 2020 2.772 2.848 2.668 2.782 1,264,770 +0.04(+1.37%)
Sep 11, 2020 2.782 2.895 2.725 2.744 1,195,212 -0.03(-1.02%)
Sep 10, 2020 2.970 3.017 2.763 2.772 1,668,284 -0.22(-7.26%)
Sep 09, 2020 3.008 3.065 2.961 2.989 731,471 +0.03(+0.96%)
Sep 08, 2020 3.215 3.225 2.951 2.961 1,336,801 -0.38(-11.30%)
Sep 04, 2020 3.395 3.442 3.263 3.338 1,074,630 -0.04(-1.12%)
Sep 03, 2020 3.366 3.597 3.357 3.376 1,433,366 -0.08(-2.45%)
Sep 02, 2020 3.677 3.677 3.461 3.461 1,418,963 -0.19(-5.17%)
Sep 01, 2020 3.734 3.772 3.621 3.649 954,523 -0.08(-2.27%)
Aug 31, 2020 3.894 3.894 3.725 3.734 844,132 -0.16(-4.12%)
Aug 28, 2020 3.828 3.913 3.784 3.894 655,299 +0.08(+2.23%)
Aug 27, 2020 3.875 3.913 3.772 3.809 801,521 -0.08(-1.94%)
Aug 26, 2020 3.989 3.998 3.866 3.885 852,855 -0.08(-1.90%)
Aug 25, 2020 3.989 4.073 3.904 3.960 773,205 +0.04(+0.96%)
Aug 24, 2020 3.866 3.989 3.809 3.923 979,601 +0.12(+3.23%)
Aug 21, 2020 3.989 4.007 3.800 3.800 962,533 -0.25(-6.06%)
Aug 20, 2020 4.111 4.149 4.036 4.045 642,612 -0.11(-2.72%)
Aug 19, 2020 4.262 4.262 4.149 4.158 648,905 -0.11(-2.65%)
Aug 18, 2020 4.347 4.451 4.234 4.271 775,951 -0.13(-3.00%)
Aug 17, 2020 4.385 4.422 4.300 4.403 690,078 +0.02(+0.43%)
Aug 14, 2020 4.196 4.394 4.168 4.385 893,599 +0.12(+2.88%)
Aug 13, 2020 4.366 4.403 4.216 4.262 686,554 -0.13(-3.00%)
Aug 12, 2020 4.413 4.451 4.281 4.394 850,884 +0.09(+2.19%)
Aug 11, 2020 4.488 4.611 4.290 4.300 1,058,572 -0.10(-2.36%)
Aug 10, 2020 4.187 4.474 4.187 4.403 1,160,215 +0.18(+4.24%)
Aug 07, 2020 4.149 4.234 4.073 4.224 654,450 +0.03(+0.67%)
Aug 06, 2020 4.168 4.243 4.073 4.196 749,867 +0.04(+0.91%)
Aug 05, 2020 4.139 4.320 4.078 4.158 1,108,190 +0.14(+3.52%)
Aug 04, 2020 3.866 4.092 3.838 4.017 842,058 +0.13(+3.40%)
Aug 03, 2020 3.809 3.989 3.772 3.885 911,670 +0.02(+0.49%)
Jul 31, 2020 3.904 3.965 3.791 3.866 1,363,836 -0.08(-1.91%)
Jul 30, 2020 3.960 3.970 3.828 3.941 1,117,340 -0.14(-3.46%)
Jul 29, 2020 4.111 4.139 3.941 4.083 1,105,678 +0.03(+0.70%)
Jul 28, 2020 4.385 4.441 4.045 4.055 1,369,130 -0.40(-8.90%)
Jul 27, 2020 4.451 4.559 4.385 4.451 1,430,501 +0.00(+0.00%)
Jul 24, 2020 4.488 4.535 4.385 4.451 857,435 -0.05(-1.05%)
Jul 23, 2020 4.535 4.620 4.441 4.498 1,102,424 -0.10(-2.25%)
Jul 22, 2020 4.517 4.639 4.422 4.601 1,163,522 -0.10(-2.20%)
Jul 21, 2020 4.253 4.715 4.253 4.705 1,943,699 +0.60(+14.71%)
Jul 20, 2020 4.187 4.281 4.073 4.102 726,100 -0.07(-1.58%)
Jul 17, 2020 4.385 4.479 4.168 4.168 871,009 -0.20(-4.54%)
Jul 16, 2020 4.422 4.517 4.309 4.366 799,931 -0.11(-2.53%)
Jul 15, 2020 4.290 4.488 4.215 4.479 1,338,243 +0.34(+8.20%)
Jul 14, 2020 3.875 4.149 3.833 4.139 1,292,789 +0.19(+4.77%)
Jul 13, 2020 4.121 4.149 3.932 3.951 903,035 -0.14(-3.46%)
Jul 10, 2020 3.772 4.116 3.772 4.092 1,050,344 +0.29(+7.69%)
Jul 09, 2020 3.875 3.989 3.762 3.800 1,278,780 -0.11(-2.89%)
Jul 08, 2020 4.045 4.130 3.857 3.913 1,615,511 -0.13(-3.26%)
Jul 07, 2020 4.168 4.196 4.045 4.045 993,729 -0.18(-4.24%)
Jul 06, 2020 4.356 4.413 4.187 4.224 1,510,062 -0.07(-1.54%)
Jul 02, 2020 4.309 4.432 4.168 4.290 1,465,434 +0.12(+2.94%)
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.