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 (%)
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%)
Jul 01, 2020 4.314 4.446 4.172 4.182 1,070,918 -0.04(-0.90%)
Jun 30, 2020 4.097 4.248 3.936 4.220 1,668,961 +0.09(+2.06%)
Jun 29, 2020 4.021 4.168 3.955 4.135 1,547,172 +0.12(+3.07%)
Jun 26, 2020 4.267 4.281 3.957 4.012 2,475,970 -0.30(-7.02%)
Jun 25, 2020 4.352 4.523 4.258 4.314 1,951,023 -0.09(-1.94%)
Jun 24, 2020 4.740 4.759 4.390 4.400 1,640,421 -0.44(-9.00%)
Jun 23, 2020 4.683 4.939 4.674 4.835 1,945,517 +0.22(+4.71%)
Jun 22, 2020 4.693 4.693 4.485 4.617 1,687,423 -0.07(-1.41%)
Jun 19, 2020 5.175 5.185 4.675 4.683 2,267,226 -0.25(-4.99%)
Jun 18, 2020 4.873 5.156 4.835 4.929 1,119,504 -0.01(-0.19%)
Jun 17, 2020 5.261 5.270 4.925 4.939 1,590,680 -0.32(-6.12%)
Jun 16, 2020 5.620 5.639 5.204 5.261 1,619,619 +0.13(+2.58%)
Jun 15, 2020 4.806 5.270 4.716 5.128 2,356,116 -0.08(-1.45%)
Jun 12, 2020 5.440 5.601 5.033 5.204 2,061,969 +0.18(+3.58%)
Jun 11, 2020 5.383 5.762 4.977 5.024 3,392,534 -1.09(-17.80%)
Jun 10, 2020 6.481 6.481 5.961 6.112 2,239,792 -0.44(-6.65%)
Jun 09, 2020 6.718 6.793 6.462 6.547 1,964,856 -0.51(-7.24%)
Jun 08, 2020 7.096 7.096 6.642 7.058 3,046,942 +0.63(+9.87%)
Jun 05, 2020 5.875 6.509 5.866 6.424 2,598,574 +0.93(+16.87%)
Jun 04, 2020 5.156 5.511 5.062 5.497 2,199,021 +0.26(+4.87%)
Jun 03, 2020 5.242 5.317 5.109 5.242 2,008,553 +0.07(+1.28%)
Jun 02, 2020 4.948 5.204 4.948 5.175 1,823,297 +0.31(+6.42%)
Jun 01, 2020 4.740 4.958 4.598 4.863 2,038,332 +0.16(+3.42%)
May 29, 2020 4.910 4.910 4.617 4.702 1,553,796 -0.20(-4.05%)
May 28, 2020 5.015 5.081 4.892 4.901 1,404,833 -0.21(-4.07%)
May 27, 2020 5.156 5.185 4.892 5.109 1,470,382 -0.02(-0.37%)
May 26, 2020 4.854 5.185 4.740 5.128 2,697,908 +0.30(+6.27%)
May 22, 2020 4.825 4.873 4.617 4.825 1,462,583 -0.14(-2.86%)
May 21, 2020 5.090 5.279 4.882 4.967 1,790,138 -0.07(-1.32%)
May 20, 2020 4.787 5.109 4.740 5.033 1,801,058 +0.39(+8.35%)
May 19, 2020 4.702 4.769 4.541 4.646 1,849,550 -0.07(-1.41%)
May 18, 2020 4.390 4.783 4.352 4.712 1,788,508 +0.55(+13.18%)
May 15, 2020 4.191 4.352 4.059 4.163 1,362,069 -0.03(-0.68%)
May 14, 2020 4.116 4.258 3.846 4.191 1,432,199 -0.05(-1.12%)
May 13, 2020 4.646 4.664 4.182 4.239 1,984,682 -0.43(-9.13%)
May 12, 2020 4.437 4.769 4.437 4.664 1,733,131 +0.22(+4.89%)
May 11, 2020 4.437 4.556 4.390 4.447 1,371,644 -0.07(-1.47%)
May 08, 2020 4.447 4.532 4.385 4.513 1,320,003 +0.13(+3.02%)
May 07, 2020 4.352 4.494 4.267 4.381 1,479,314 +0.15(+3.58%)
May 06, 2020 4.352 4.452 4.168 4.229 1,274,659 -0.12(-2.83%)
May 05, 2020 4.475 4.664 4.343 4.352 2,241,960 +0.11(+2.68%)
May 04, 2020 4.078 4.358 3.974 4.239 3,516,231 +0.03(+0.67%)
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.