Skip to main content

Vermilion Energy Inc (NY: VET )

12.44 +0.20 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.248 4.398 4.106 4.144 2,149,695 -0.15(-3.52%)
Jan 28, 2021 4.437 4.456 4.210 4.295 2,393,153 -0.05(-1.09%)
Jan 27, 2021 4.305 4.523 4.191 4.343 3,267,012 -0.08(-1.71%)
Jan 26, 2021 4.873 4.920 4.418 4.418 4,181,690 -0.42(-8.61%)
Jan 25, 2021 5.024 5.081 4.674 4.835 3,066,327 -0.21(-4.13%)
Jan 22, 2021 5.138 5.251 5.015 5.043 2,728,154 -0.34(-6.33%)
Jan 21, 2021 5.677 5.677 5.213 5.383 3,242,476 -0.18(-3.23%)
Jan 20, 2021 5.365 5.658 5.317 5.563 3,017,915 +0.34(+6.52%)
Jan 19, 2021 4.948 5.308 4.844 5.223 7,709,603 +0.17(+3.37%)
Jan 15, 2021 5.071 5.071 4.939 5.052 3,778,745 -0.10(-2.02%)
Jan 14, 2021 4.958 5.194 4.910 5.156 1,508,238 +0.23(+4.61%)
Jan 13, 2021 5.062 5.081 4.882 4.929 1,936,878 -0.16(-3.16%)
Jan 12, 2021 4.967 5.289 4.920 5.090 3,533,260 +0.20(+4.06%)
Jan 11, 2021 4.835 4.958 4.797 4.892 1,688,361 -0.11(-2.27%)
Jan 08, 2021 5.090 5.128 4.854 5.005 2,206,875 +0.01(+0.19%)
Jan 07, 2021 4.901 5.024 4.844 4.996 2,024,105 +0.21(+4.35%)
Jan 06, 2021 4.731 4.920 4.664 4.787 2,484,504 +0.15(+3.27%)
Jan 05, 2021 4.248 4.721 4.248 4.636 2,160,378 +0.44(+10.36%)
Jan 04, 2021 4.258 4.333 4.097 4.201 1,582,899 -0.01(-0.22%)
Dec 31, 2020 4.210 4.210 4.210 1,622,989 -0.03(-0.67%)
Dec 30, 2020 4.087 4.305 4.078 4.239 1,622,989 +0.14(+3.46%)
Dec 29, 2020 4.068 4.220 4.068 4.097 1,754,144 +0.06(+1.41%)
Dec 28, 2020 4.163 4.267 3.964 4.040 2,068,554 -0.18(-4.26%)
Dec 24, 2020 4.229 4.248 4.116 4.220 737,527 +0.00(+0.00%)
Dec 23, 2020 4.049 4.286 4.049 4.220 2,043,076 +0.21(+5.19%)
Dec 22, 2020 4.210 4.220 4.002 4.012 1,374,795 -0.20(-4.72%)
Dec 21, 2020 4.229 4.371 4.106 4.210 2,390,525 -0.37(-8.06%)
Dec 18, 2020 4.579 4.650 4.522 4.579 1,432,989 -0.01(-0.21%)
Dec 17, 2020 4.721 4.731 4.541 4.589 1,691,517 +0.01(+0.21%)
Dec 16, 2020 4.655 4.683 4.475 4.579 3,315,080 -0.13(-2.81%)
Dec 15, 2020 4.787 4.825 4.627 4.712 1,924,413 +0.01(+0.20%)
Dec 14, 2020 4.996 5.015 4.683 4.702 2,906,783 -0.11(-2.36%)
Dec 11, 2020 4.901 4.929 4.702 4.816 2,405,684 -0.09(-1.93%)
Dec 10, 2020 4.589 4.967 4.541 4.910 2,933,503 +0.41(+9.03%)
Dec 09, 2020 4.560 4.778 4.447 4.504 3,250,934 +0.00(+0.00%)
Dec 08, 2020 4.267 4.504 4.172 4.504 2,377,863 +0.09(+1.93%)
Dec 07, 2020 4.333 4.513 4.220 4.418 2,152,765 +0.00(+0.00%)
Dec 04, 2020 4.172 4.428 4.172 4.418 2,608,509 +0.36(+8.86%)
Dec 03, 2020 4.021 4.125 3.917 4.059 1,548,454 +0.06(+1.42%)
Dec 02, 2020 3.766 4.106 3.747 4.002 2,493,303 +0.23(+6.02%)
Dec 01, 2020 3.926 4.012 3.747 3.775 1,314,742 -0.02(-0.50%)
Nov 30, 2020 4.059 4.125 3.794 3.794 1,673,475 -0.29(-7.18%)
Nov 27, 2020 4.087 4.177 4.031 4.087 940,352 +0.00(+0.00%)
Nov 25, 2020 4.210 4.248 4.031 4.087 1,784,208 -0.09(-2.04%)
Nov 24, 2020 4.049 4.267 4.021 4.172 3,540,336 +0.32(+8.35%)
Nov 23, 2020 3.472 3.889 3.463 3.851 2,463,215 +0.46(+13.69%)
Nov 20, 2020 3.444 3.453 3.330 3.387 1,164,845 -0.05(-1.38%)
Nov 19, 2020 3.359 3.472 3.293 3.434 1,425,487 +0.08(+2.25%)
Nov 18, 2020 3.340 3.633 3.283 3.359 2,760,088 +0.11(+3.50%)
Nov 17, 2020 3.122 3.274 3.018 3.245 1,822,928 +0.07(+2.08%)
Nov 16, 2020 3.188 3.217 3.047 3.179 1,875,473 +0.22(+7.35%)
Nov 13, 2020 2.905 2.980 2.791 2.961 2,231,290 +0.06(+1.95%)
Nov 12, 2020 3.132 3.179 2.886 2.905 2,147,368 -0.27(-8.63%)
Nov 11, 2020 3.302 3.386 3.146 3.179 2,147,354 -0.06(-1.75%)
Nov 10, 2020 3.113 3.283 3.009 3.236 2,715,352 +0.12(+3.95%)
Nov 09, 2020 2.772 3.188 2.772 3.113 4,206,173 +0.66(+27.03%)
Nov 06, 2020 2.469 2.526 2.422 2.450 1,229,001 -0.07(-2.63%)
Nov 05, 2020 2.507 2.602 2.488 2.517 1,289,034 +0.01(+0.38%)
Nov 04, 2020 2.555 2.640 2.460 2.507 1,281,368 -0.04(-1.49%)
Nov 03, 2020 2.545 2.607 2.460 2.545 1,351,576 +0.10(+4.26%)
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.