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

Vermilion Energy Inc (NY: VET )

12.33 +0.27 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.271 2.327 2.204 2.214 1,129,889 -0.04(-1.68%)
Sep 29, 2020 2.384 2.384 2.204 2.252 1,457,619 -0.15(-6.30%)
Sep 28, 2020 2.309 2.441 2.299 2.403 1,634,005 +0.15(+6.72%)
Sep 25, 2020 2.394 2.413 2.223 2.252 1,895,714 -0.16(-6.67%)
Sep 24, 2020 2.422 2.550 2.313 2.413 2,173,020 -0.01(-0.39%)
Sep 23, 2020 2.611 2.650 2.422 2.422 1,379,449 -0.18(-6.91%)
Sep 22, 2020 2.621 2.725 2.573 2.602 1,038,844 +0.00(+0.00%)
Sep 21, 2020 2.734 2.744 2.592 2.602 1,360,353 -0.26(-9.24%)
Sep 18, 2020 2.952 2.952 2.801 2.867 1,268,953 -0.03(-0.98%)
Sep 17, 2020 3.037 3.037 2.853 2.895 1,347,189 -0.18(-5.85%)
Sep 16, 2020 2.857 3.198 2.801 3.075 1,868,141 +0.31(+11.30%)
Sep 15, 2020 2.857 2.917 2.715 2.763 1,221,020 -0.03(-1.02%)
Sep 14, 2020 2.782 2.857 2.678 2.791 1,260,485 +0.04(+1.37%)
Sep 11, 2020 2.791 2.905 2.734 2.753 1,191,163 -0.03(-1.02%)
Sep 10, 2020 2.980 3.028 2.772 2.782 1,662,632 -0.22(-7.26%)
Sep 09, 2020 3.018 3.075 2.971 2.999 728,992 +0.03(+0.96%)
Sep 08, 2020 3.226 3.236 2.961 2.971 1,332,272 -0.38(-11.30%)
Sep 04, 2020 3.406 3.453 3.274 3.349 1,070,989 -0.04(-1.12%)
Sep 03, 2020 3.378 3.610 3.368 3.387 1,428,510 -0.09(-2.45%)
Sep 02, 2020 3.690 3.690 3.472 3.472 1,414,155 -0.19(-5.17%)
Sep 01, 2020 3.747 3.785 3.633 3.662 951,289 -0.09(-2.27%)
Aug 31, 2020 3.908 3.908 3.737 3.747 841,271 -0.16(-4.12%)
Aug 28, 2020 3.841 3.926 3.797 3.908 653,078 +0.09(+2.23%)
Aug 27, 2020 3.889 3.926 3.785 3.822 798,805 -0.08(-1.94%)
Aug 26, 2020 4.002 4.012 3.879 3.898 849,966 -0.08(-1.90%)
Aug 25, 2020 4.002 4.087 3.917 3.974 770,585 +0.04(+0.96%)
Aug 24, 2020 3.879 4.002 3.822 3.936 976,282 +0.12(+3.23%)
Aug 21, 2020 4.002 4.021 3.813 3.813 959,272 -0.25(-6.06%)
Aug 20, 2020 4.125 4.163 4.049 4.059 640,435 -0.11(-2.72%)
Aug 19, 2020 4.277 4.277 4.163 4.172 646,706 -0.11(-2.65%)
Aug 18, 2020 4.362 4.466 4.248 4.286 773,322 -0.13(-3.00%)
Aug 17, 2020 4.400 4.437 4.314 4.418 687,740 +0.02(+0.43%)
Aug 14, 2020 4.210 4.409 4.182 4.400 890,571 +0.12(+2.88%)
Aug 13, 2020 4.381 4.418 4.230 4.277 684,228 -0.13(-3.00%)
Aug 12, 2020 4.428 4.466 4.295 4.409 848,001 +0.09(+2.19%)
Aug 11, 2020 4.504 4.627 4.305 4.314 1,054,985 -0.10(-2.36%)
Aug 10, 2020 4.201 4.489 4.201 4.418 1,156,284 +0.18(+4.24%)
Aug 07, 2020 4.163 4.248 4.087 4.239 652,233 +0.03(+0.67%)
Aug 06, 2020 4.182 4.258 4.087 4.210 747,326 +0.04(+0.91%)
Aug 05, 2020 4.154 4.335 4.092 4.172 1,104,435 +0.14(+3.52%)
Aug 04, 2020 3.879 4.106 3.851 4.031 839,205 +0.13(+3.40%)
Aug 03, 2020 3.822 4.002 3.785 3.898 908,581 +0.02(+0.49%)
Jul 31, 2020 3.917 3.978 3.803 3.879 1,359,215 -0.08(-1.91%)
Jul 30, 2020 3.974 3.983 3.841 3.955 1,113,554 -0.14(-3.46%)
Jul 29, 2020 4.125 4.154 3.955 4.097 1,101,932 +0.03(+0.70%)
Jul 28, 2020 4.400 4.456 4.059 4.068 1,364,491 -0.40(-8.90%)
Jul 27, 2020 4.466 4.575 4.400 4.466 1,425,654 +0.00(+0.00%)
Jul 24, 2020 4.504 4.551 4.400 4.466 854,530 -0.05(-1.05%)
Jul 23, 2020 4.551 4.636 4.456 4.513 1,098,688 -0.10(-2.25%)
Jul 22, 2020 4.532 4.655 4.437 4.617 1,159,579 -0.10(-2.20%)
Jul 21, 2020 4.267 4.731 4.267 4.721 1,937,113 +0.61(+14.71%)
Jul 20, 2020 4.201 4.295 4.087 4.116 723,640 -0.07(-1.58%)
Jul 17, 2020 4.400 4.494 4.182 4.182 868,058 -0.20(-4.54%)
Jul 16, 2020 4.437 4.532 4.324 4.381 797,221 -0.11(-2.53%)
Jul 15, 2020 4.305 4.504 4.229 4.494 1,333,709 +0.34(+8.20%)
Jul 14, 2020 3.889 4.163 3.846 4.154 1,288,409 +0.19(+4.77%)
Jul 13, 2020 4.135 4.163 3.945 3.964 899,976 -0.14(-3.46%)
Jul 10, 2020 3.785 4.130 3.785 4.106 1,046,786 +0.29(+7.69%)
Jul 09, 2020 3.889 4.002 3.775 3.813 1,274,447 -0.11(-2.89%)
Jul 08, 2020 4.059 4.144 3.870 3.926 1,610,038 -0.13(-3.26%)
Jul 07, 2020 4.182 4.210 4.059 4.059 990,362 -0.18(-4.24%)
Jul 06, 2020 4.371 4.428 4.201 4.239 1,504,946 -0.07(-1.54%)
Jul 02, 2020 4.324 4.447 4.182 4.305 1,460,469 +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.