Skip to main content

Vermilion Energy Inc (NY: VET )

12.46 +0.22 (+1.84%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.84 12.27 11.71 12.24 1,381,678 +0.52(+4.44%)
Mar 26, 2024 11.97 12.05 11.66 11.72 1,176,763 -0.30(-2.47%)
Mar 25, 2024 11.58 12.07 11.58 12.02 1,330,257 +0.47(+4.03%)
Mar 22, 2024 11.78 11.82 11.46 11.55 800,626 -0.28(-2.34%)
Mar 21, 2024 11.74 11.87 11.66 11.83 1,017,775 +0.06(+0.50%)
Mar 20, 2024 11.64 11.84 11.55 11.77 842,586 -0.05(-0.42%)
Mar 19, 2024 11.63 11.86 11.60 11.82 916,322 +0.09(+0.76%)
Mar 18, 2024 11.24 11.75 11.21 11.73 1,952,294 +0.53(+4.77%)
Mar 15, 2024 11.30 11.38 11.09 11.20 1,555,695 -0.09(-0.79%)
Mar 14, 2024 11.36 11.46 11.23 11.28 1,131,885 +0.00(+0.00%)
Mar 13, 2024 11.23 11.48 11.23 11.28 1,174,966 +0.18(+1.60%)
Mar 12, 2024 11.28 11.34 11.01 11.11 1,239,889 -0.20(-1.75%)
Mar 11, 2024 10.89 11.36 10.84 11.30 2,240,041 +0.42(+3.82%)
Mar 08, 2024 11.20 11.28 10.72 10.89 2,667,418 -0.27(-2.40%)
Mar 07, 2024 11.16 11.50 10.72 11.16 4,050,487 -0.54(-4.65%)
Mar 06, 2024 11.72 11.82 11.53 11.70 2,057,466 +0.17(+1.46%)
Mar 05, 2024 11.32 11.62 11.27 11.53 1,742,066 +0.15(+1.30%)
Mar 04, 2024 11.40 11.45 11.30 11.38 1,745,327 +0.09(+0.79%)
Mar 01, 2024 11.10 11.32 11.02 11.29 1,930,713 +0.32(+2.89%)
Feb 29, 2024 10.99 11.01 10.77 10.98 1,218,642 +0.10(+0.91%)
Feb 28, 2024 10.94 11.13 10.84 10.88 1,275,681 +0.02(+0.18%)
Feb 27, 2024 10.68 10.96 10.68 10.86 849,398 +0.28(+2.62%)
Feb 26, 2024 10.66 10.76 10.49 10.58 893,652 -0.09(-0.83%)
Feb 23, 2024 10.72 10.75 10.54 10.67 816,049 -0.23(-2.09%)
Feb 22, 2024 10.68 10.92 10.59 10.90 1,541,829 +0.17(+1.57%)
Feb 21, 2024 10.54 10.84 10.54 10.73 801,257 +0.25(+2.36%)
Feb 20, 2024 10.62 10.64 10.32 10.48 982,483 -0.17(-1.58%)
Feb 16, 2024 10.70 10.73 10.58 10.65 934,772 -0.04(-0.37%)
Feb 15, 2024 10.19 10.77 10.19 10.69 1,278,334 +0.48(+4.65%)
Feb 14, 2024 10.44 10.59 10.17 10.22 1,092,934 -0.14(-1.34%)
Feb 13, 2024 10.61 10.69 10.25 10.35 1,207,800 -0.39(-3.59%)
Feb 12, 2024 10.46 10.86 10.46 10.74 1,522,920 +0.30(+2.84%)
Feb 09, 2024 10.30 10.50 10.28 10.44 1,376,072 +0.10(+0.96%)
Feb 08, 2024 10.19 10.42 10.16 10.34 1,081,609 +0.18(+1.75%)
Feb 07, 2024 10.28 10.29 9.988 10.17 891,853 +0.07(+0.69%)
Feb 06, 2024 10.04 10.28 9.988 10.10 1,036,107 +0.14(+1.39%)
Feb 05, 2024 10.09 10.09 9.716 9.958 1,944,544 -0.21(-2.04%)
Feb 02, 2024 10.41 10.43 10.13 10.17 1,307,528 -0.31(-2.93%)
Feb 01, 2024 10.73 10.84 10.37 10.47 1,455,710 -0.18(-1.67%)
Jan 31, 2024 10.97 10.99 10.63 10.65 1,196,022 -0.37(-3.32%)
Jan 30, 2024 10.57 11.04 10.57 11.02 1,485,878 +0.30(+2.77%)
Jan 29, 2024 10.79 10.82 10.57 10.72 1,072,391 -0.13(-1.19%)
Jan 26, 2024 10.79 10.91 10.60 10.85 866,090 +0.03(+0.27%)
Jan 25, 2024 10.71 10.82 10.57 10.82 972,747 +0.24(+2.24%)
Jan 24, 2024 10.69 10.70 10.45 10.58 1,420,131 +0.10(+0.94%)
Jan 23, 2024 10.54 10.72 10.45 10.48 1,216,526 -0.13(-1.21%)
Jan 22, 2024 10.47 10.73 10.31 10.61 1,366,620 +0.02(+0.19%)
Jan 19, 2024 10.54 10.60 10.42 10.59 1,123,323 +0.05(+0.47%)
Jan 18, 2024 10.67 10.72 10.51 10.54 1,444,588 -0.08(-0.75%)
Jan 17, 2024 10.73 10.91 10.62 10.62 1,454,268 -0.26(-2.37%)
Jan 16, 2024 11.48 11.50 10.85 10.88 2,315,968 -0.85(-7.26%)
Jan 12, 2024 11.93 12.03 11.68 11.73 1,566,597 +0.04(+0.34%)
Jan 11, 2024 11.63 11.72 11.40 11.69 1,101,298 +0.11(+0.94%)
Jan 10, 2024 11.76 11.77 11.51 11.58 1,134,397 -0.16(-1.35%)
Jan 09, 2024 11.87 11.87 11.60 11.74 1,430,535 -0.10(-0.84%)
Jan 08, 2024 11.76 11.84 11.60 11.84 1,036,200 -0.23(-1.89%)
Jan 05, 2024 12.05 12.21 11.94 12.07 721,830 +0.17(+1.41%)
Jan 04, 2024 12.37 12.37 11.89 11.90 1,609,657 -0.28(-2.28%)
Jan 03, 2024 11.88 12.28 11.82 12.18 1,113,661 +0.29(+2.41%)
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.