Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vermilion Energy Inc (NY: VET )

9.480 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 9.540 9.610 9.400 9.480 1,144,453 +0.02(+0.21%)
Oct 29, 2024 9.610 9.610 9.400 9.460 1,058,261 -0.17(-1.77%)
Oct 28, 2024 9.580 9.730 9.530 9.630 1,057,355 -0.29(-2.92%)
Oct 25, 2024 9.870 9.980 9.860 9.920 801,540 +0.13(+1.33%)
Oct 24, 2024 9.700 9.800 9.535 9.790 920,238 +0.20(+2.09%)
Oct 23, 2024 9.670 9.698 9.490 9.590 928,650 -0.12(-1.24%)
Oct 22, 2024 9.750 9.805 9.675 9.710 529,041 +0.02(+0.21%)
Oct 21, 2024 9.810 9.860 9.610 9.690 1,079,483 -0.07(-0.72%)
Oct 18, 2024 9.770 9.830 9.630 9.760 623,053 -0.05(-0.51%)
Oct 17, 2024 9.700 9.825 9.665 9.810 1,236,299 +0.13(+1.34%)
Oct 16, 2024 9.650 9.755 9.610 9.680 846,131 +0.12(+1.26%)
Oct 15, 2024 9.590 9.710 9.410 9.560 1,549,132 -0.40(-4.02%)
Oct 14, 2024 10.06 10.06 9.900 9.960 998,680 -0.24(-2.35%)
Oct 11, 2024 10.02 10.23 9.970 10.20 811,551 +0.11(+1.09%)
Oct 10, 2024 10.00 10.12 9.870 10.09 1,129,187 +0.14(+1.41%)
Oct 09, 2024 10.02 10.04 9.860 9.950 862,659 -0.17(-1.68%)
Oct 08, 2024 10.21 10.22 9.970 10.12 760,761 -0.32(-3.07%)
Oct 07, 2024 10.37 10.52 10.36 10.44 1,053,052 +0.13(+1.26%)
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.