Vermilion Energy Inc (NY: VET )

7.260 USD +0.110 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 7.300 7.385 7.150 7.260 1,017,954 +0.11(+1.54%)
Jul 28, 2021 7.110 7.220 6.910 7.150 1,368,143 +0.15(+2.14%)
Jul 27, 2021 7.200 7.240 6.950 7.000 1,380,233 -0.26(-3.58%)
Jul 26, 2021 6.970 7.320 6.970 7.260 1,482,690 +0.27(+3.86%)
Jul 23, 2021 7.150 7.150 6.910 6.990 1,050,540 -0.13(-1.83%)
Jul 22, 2021 7.260 7.270 6.950 7.120 1,458,809 -0.07(-0.97%)
Jul 21, 2021 6.920 7.290 6.910 7.190 2,379,539 +0.47(+6.99%)
Jul 20, 2021 6.600 6.830 6.410 6.720 2,041,271 +0.15(+2.28%)
Jul 19, 2021 6.620 6.760 6.440 6.570 4,373,567 -0.42(-6.01%)
Jul 16, 2021 7.550 7.560 6.970 6.990 2,537,069 -0.35(-4.77%)
Jul 15, 2021 7.420 7.610 7.300 7.340 2,109,890 -0.22(-2.91%)
Jul 14, 2021 7.910 8.060 7.510 7.560 1,847,354 -0.25(-3.20%)
Jul 13, 2021 7.920 7.930 7.695 7.810 1,327,994 -0.12(-1.51%)
Jul 12, 2021 7.970 8.040 7.832 7.930 1,336,769 -0.21(-2.58%)
Jul 09, 2021 8.180 8.250 7.960 8.140 1,430,992 +0.18(+2.26%)
Jul 08, 2021 7.840 8.110 7.705 7.960 1,955,722 -0.06(-0.75%)
Jul 07, 2021 8.430 8.530 7.960 8.020 2,143,511 -0.38(-4.52%)
Jul 06, 2021 8.830 8.830 8.330 8.400 3,142,644 -0.40(-4.55%)
Jul 02, 2021 9.060 9.060 8.770 8.800 1,362,106 -0.26(-2.87%)
Jul 01, 2021 9.150 9.210 8.960 9.060 1,902,158 +0.31(+3.54%)
Jun 30, 2021 8.800 8.920 8.700 8.750 2,113,564 +0.05(+0.57%)
Jun 29, 2021 8.800 8.950 8.690 8.700 1,803,636 +0.07(+0.81%)
Jun 28, 2021 9.060 9.060 8.595 8.630 3,037,422 -0.47(-5.16%)
Jun 25, 2021 9.200 9.250 9.057 9.100 1,062,082 -0.09(-0.98%)
Jun 24, 2021 9.090 9.200 8.965 9.190 1,456,519 +0.09(+0.99%)
Jun 23, 2021 9.150 9.395 9.050 9.100 1,747,397 +0.10(+1.11%)
Jun 22, 2021 9.030 9.070 8.800 9.000 1,750,521 -0.10(-1.10%)
Jun 21, 2021 8.550 9.130 8.490 9.100 3,041,861 +0.68(+8.08%)
Jun 18, 2021 8.380 8.730 8.310 8.420 1,970,532 -0.19(-2.21%)
Jun 17, 2021 9.200 9.220 8.450 8.610 3,586,735 -0.66(-7.12%)
Jun 16, 2021 9.260 9.440 9.100 9.270 1,349,936 +0.04(+0.43%)
Jun 15, 2021 9.000 9.320 8.960 9.230 1,453,729 +0.40(+4.53%)
Jun 14, 2021 8.980 9.200 8.800 8.830 1,529,595 +0.07(+0.80%)
Jun 11, 2021 8.720 8.800 8.610 8.760 1,223,011 +0.12(+1.39%)
Jun 10, 2021 8.670 8.890 8.500 8.640 1,350,615 +0.10(+1.17%)
Jun 09, 2021 8.470 8.640 8.400 8.540 1,645,955 +0.09(+1.07%)
Jun 08, 2021 8.450 8.470 8.210 8.450 1,843,477 -0.06(-0.71%)
Jun 07, 2021 8.700 8.770 8.510 8.510 1,522,477 -0.16(-1.85%)
Jun 04, 2021 8.510 8.685 8.405 8.670 1,735,685 +0.33(+3.96%)
Jun 03, 2021 8.470 8.550 8.310 8.340 1,887,412 -0.21(-2.46%)
Jun 02, 2021 8.140 8.660 8.055 8.550 2,698,777 +0.48(+5.95%)
Jun 01, 2021 7.980 8.230 7.960 8.070 2,586,914 +0.37(+4.81%)
May 28, 2021 7.730 7.760 7.630 7.700 1,406,277 +0.02(+0.26%)
May 27, 2021 7.430 7.690 7.380 7.680 2,268,916 +0.30(+4.07%)
May 26, 2021 7.250 7.390 7.160 7.380 1,331,209 +0.17(+2.36%)
May 25, 2021 7.550 7.610 7.200 7.210 2,041,354 -0.40(-5.26%)
May 24, 2021 7.530 7.640 7.380 7.610 1,868,321 +0.16(+2.15%)
May 21, 2021 7.650 7.660 7.450 7.450 1,386,005 -0.03(-0.40%)
May 20, 2021 7.620 7.620 7.380 7.480 1,870,154 -0.09(-1.19%)
May 19, 2021 7.680 7.760 7.510 7.570 1,956,651 -0.37(-4.66%)
May 18, 2021 8.170 8.298 7.910 7.940 3,073,070 -0.25(-3.05%)
May 17, 2021 7.690 8.190 7.690 8.190 2,830,167 +0.46(+5.95%)
May 14, 2021 7.580 7.770 7.530 7.730 1,364,637 +0.34(+4.60%)
May 13, 2021 7.730 7.840 7.250 7.390 2,810,551 -0.51(-6.46%)
May 12, 2021 7.660 8.240 7.660 7.900 2,831,229 +0.29(+3.81%)
May 11, 2021 7.530 7.730 7.390 7.610 2,250,721 -0.18(-2.31%)
May 10, 2021 8.110 8.187 7.790 7.790 2,081,278 -0.15(-1.89%)
May 07, 2021 7.670 7.950 7.560 7.940 1,837,572 +0.18(+2.32%)
May 06, 2021 7.870 7.910 7.600 7.760 1,819,672 -0.07(-0.89%)
May 05, 2021 7.790 8.030 7.590 7.830 2,645,741 +0.27(+3.57%)
May 04, 2021 7.730 7.790 7.500 7.560 2,091,177 -0.15(-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.