Skip to main content

Vermilion Energy Inc (NY: VET )

10.95 -0.11 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.05 11.16 10.93 10.95 599,836 -0.11(-0.99%)
Jul 18, 2024 11.21 11.30 11.03 11.06 798,635 -0.12(-1.07%)
Jul 17, 2024 11.26 11.48 11.14 11.18 643,541 -0.08(-0.71%)
Jul 16, 2024 11.24 11.32 11.16 11.26 715,926 -0.03(-0.27%)
Jul 15, 2024 11.24 11.32 11.09 11.29 1,014,244 +0.07(+0.62%)
Jul 12, 2024 11.22 11.26 11.10 11.22 740,218 +0.06(+0.54%)
Jul 11, 2024 10.89 11.21 10.72 11.16 1,089,427 +0.36(+3.33%)
Jul 10, 2024 11.01 11.06 10.76 10.80 2,090,205 -0.22(-2.00%)
Jul 09, 2024 11.06 11.25 11.00 11.02 1,138,044 -0.06(-0.54%)
Jul 08, 2024 10.96 11.13 10.96 11.08 761,784 +0.02(+0.18%)
Jul 05, 2024 11.37 11.41 10.95 11.06 1,158,366 -0.29(-2.56%)
Jul 03, 2024 11.22 11.43 11.17 11.35 640,534 +0.20(+1.79%)
Jul 02, 2024 11.13 11.23 10.99 11.15 1,227,521 +0.13(+1.18%)
Jul 01, 2024 11.12 11.13 10.94 11.02 560,362 +0.01(+0.09%)
Jun 28, 2024 11.24 11.24 10.97 11.01 781,302 -0.10(-0.92%)
Jun 27, 2024 11.14 11.22 11.06 11.11 715,004 +0.04(+0.36%)
Jun 26, 2024 11.19 11.23 11.00 11.07 616,817 -0.17(-1.50%)
Jun 25, 2024 11.31 11.43 11.23 11.24 739,009 -0.11(-0.96%)
Jun 24, 2024 11.02 11.40 10.91 11.35 1,231,369 +0.44(+4.00%)
Jun 21, 2024 11.21 11.23 10.91 10.91 1,187,087 -0.29(-2.57%)
Jun 20, 2024 11.18 11.30 11.10 11.20 1,501,315 +0.06(+0.53%)
Jun 18, 2024 10.84 11.17 10.82 11.14 1,050,104 +0.31(+2.84%)
Jun 17, 2024 10.77 10.90 10.63 10.83 949,636 +0.04(+0.37%)
Jun 14, 2024 11.02 11.02 10.72 10.79 1,278,440 -0.22(-1.98%)
Jun 13, 2024 11.41 11.41 10.96 11.01 1,360,319 -0.40(-3.48%)
Jun 12, 2024 11.83 11.83 11.37 11.41 749,026 -0.09(-0.78%)
Jun 11, 2024 11.32 11.52 11.24 11.50 851,209 +0.05(+0.43%)
Jun 10, 2024 11.21 11.46 11.20 11.45 716,509 +0.29(+2.58%)
Jun 07, 2024 11.38 11.51 11.14 11.16 1,089,135 -0.32(-2.77%)
Jun 06, 2024 11.33 11.52 11.25 11.48 959,273 +0.22(+1.94%)
Jun 05, 2024 11.34 11.39 11.13 11.26 2,288,201 -0.01(-0.09%)
Jun 04, 2024 11.51 11.52 11.19 11.27 1,930,955 -0.40(-3.40%)
Jun 03, 2024 12.39 12.39 11.61 11.67 1,669,569 -0.62(-5.01%)
May 31, 2024 12.18 12.31 12.11 12.28 674,752 +0.17(+1.39%)
May 30, 2024 12.05 12.22 12.04 12.11 570,016 +0.01(+0.08%)
May 29, 2024 12.32 12.39 11.97 12.10 1,129,062 -0.33(-2.63%)
May 28, 2024 12.06 12.46 11.99 12.43 1,352,302 +0.58(+4.85%)
May 24, 2024 12.00 12.08 11.80 11.86 714,843 +0.00(+0.00%)
May 23, 2024 12.30 12.37 11.83 11.86 1,113,916 -0.29(-2.37%)
May 22, 2024 12.25 12.26 11.97 12.14 1,282,194 -0.21(-1.69%)
May 21, 2024 12.30 12.48 12.17 12.35 969,004 -0.11(-0.88%)
May 20, 2024 12.28 12.58 12.20 12.46 1,165,796 +0.23(+1.87%)
May 17, 2024 12.01 12.27 11.92 12.23 920,523 +0.27(+2.24%)
May 16, 2024 12.01 12.14 11.90 11.97 663,832 -0.03(-0.25%)
May 15, 2024 11.85 11.99 11.69 11.99 637,983 +0.10(+0.83%)
May 14, 2024 11.80 12.01 11.78 11.90 677,409 +0.15(+1.27%)
May 13, 2024 11.95 12.00 11.64 11.75 789,256 -0.07(-0.59%)
May 10, 2024 12.14 12.25 11.79 11.82 1,093,364 -0.28(-2.30%)
May 09, 2024 11.93 12.10 11.89 12.09 764,611 +0.19(+1.58%)
May 08, 2024 11.81 12.02 11.77 11.91 668,404 +0.01(+0.08%)
May 07, 2024 11.85 12.01 11.83 11.90 752,957 +0.03(+0.25%)
May 06, 2024 11.83 12.12 11.80 11.87 1,302,309 +0.15(+1.27%)
May 03, 2024 11.88 12.01 11.60 11.72 1,228,733 +0.05(+0.43%)
May 02, 2024 11.52 12.26 11.51 11.67 2,465,943 +0.50(+4.44%)
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.