Skip to main content

Vermilion Energy Inc (NY: VET )

10.31 -0.15 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 10.46 10.56 10.12 10.31 1,777,791 -0.15(-1.43%)
Oct 03, 2024 10.17 10.48 10.10 10.46 1,743,012 +0.30(+2.95%)
Oct 02, 2024 10.27 10.32 9.955 10.16 1,015,941 +0.12(+1.20%)
Oct 01, 2024 9.660 10.10 9.610 10.04 1,324,621 +0.27(+2.76%)
Sep 30, 2024 9.570 9.840 9.570 9.770 906,491 +0.15(+1.56%)
Sep 27, 2024 9.650 9.695 9.520 9.620 755,807 +0.17(+1.79%)
Sep 26, 2024 9.471 9.605 9.382 9.451 1,727,770 -0.22(-2.25%)
Sep 25, 2024 9.857 9.917 9.569 9.669 1,288,036 -0.21(-2.11%)
Sep 24, 2024 9.966 10.05 9.852 9.877 1,181,949 +0.11(+1.12%)
Sep 23, 2024 9.679 9.976 9.639 9.768 874,262 +0.14(+1.44%)
Sep 20, 2024 9.392 9.679 9.312 9.629 1,322,858 +0.11(+1.14%)
Sep 19, 2024 9.659 9.728 9.510 9.520 1,124,525 +0.10(+1.05%)
Sep 18, 2024 9.431 9.659 9.392 9.421 1,283,800 -0.05(-0.52%)
Sep 17, 2024 9.283 9.515 9.263 9.471 864,859 +0.17(+1.81%)
Sep 16, 2024 9.273 9.352 9.169 9.302 855,672 +0.17(+1.84%)
Sep 13, 2024 9.203 9.392 9.075 9.134 1,001,300 +0.02(+0.22%)
Sep 12, 2024 9.114 9.188 8.946 9.114 1,061,542 +0.05(+0.55%)
Sep 11, 2024 8.916 9.084 8.728 9.065 993,495 +0.21(+2.35%)
Sep 10, 2024 8.946 8.975 8.639 8.857 2,212,884 -0.10(-1.11%)
Sep 09, 2024 9.084 9.174 8.936 8.956 979,473 -0.13(-1.42%)
Sep 06, 2024 9.292 9.411 9.055 9.084 841,431 -0.24(-2.55%)
Sep 05, 2024 9.610 9.610 9.312 9.322 654,683 -0.13(-1.36%)
Sep 04, 2024 9.510 9.654 9.416 9.451 939,197 -0.11(-1.14%)
Sep 03, 2024 9.927 9.961 9.530 9.560 1,407,143 -0.62(-6.13%)
Aug 30, 2024 10.07 10.21 9.936 10.18 1,194,925 -0.03(-0.29%)
Aug 29, 2024 10.10 10.30 10.10 10.21 829,200 +0.17(+1.68%)
Aug 28, 2024 10.03 10.11 9.966 10.05 640,313 -0.03(-0.29%)
Aug 27, 2024 10.18 10.21 10.03 10.08 612,692 -0.18(-1.74%)
Aug 26, 2024 10.34 10.39 10.12 10.25 1,021,555 +0.13(+1.27%)
Aug 23, 2024 9.966 10.17 9.951 10.12 1,225,148 +0.25(+2.51%)
Aug 22, 2024 9.907 10.01 9.847 9.877 635,446 -0.05(-0.50%)
Aug 21, 2024 9.996 10.04 9.837 9.927 596,013 +0.01(+0.10%)
Aug 20, 2024 10.10 10.11 9.877 9.917 692,106 -0.21(-2.06%)
Aug 19, 2024 10.12 10.31 10.10 10.12 1,213,071 +0.02(+0.20%)
Aug 16, 2024 10.09 10.24 10.05 10.10 1,088,896 -0.09(-0.88%)
Aug 15, 2024 10.09 10.33 10.09 10.19 898,607 +0.15(+1.48%)
Aug 14, 2024 10.12 10.17 9.996 10.05 726,734 -0.04(-0.39%)
Aug 13, 2024 10.09 10.11 9.956 10.09 720,802 -0.04(-0.39%)
Aug 12, 2024 9.877 10.19 9.877 10.12 1,140,629 +0.31(+3.13%)
Aug 09, 2024 9.827 9.837 9.699 9.818 945,088 -0.01(-0.10%)
Aug 08, 2024 9.590 9.917 9.590 9.827 1,400,840 +0.35(+3.66%)
Aug 07, 2024 9.639 9.758 9.481 9.481 1,539,818 +0.08(+0.84%)
Aug 06, 2024 9.223 9.629 9.184 9.401 1,635,690 +0.22(+2.37%)
Aug 05, 2024 8.827 9.233 8.624 9.184 1,563,025 -0.15(-1.59%)
Aug 02, 2024 9.728 9.837 9.273 9.332 2,495,637 -0.55(-5.61%)
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.