Skip to main content

Vermilion Energy Inc. Common (Canada) (NY:VET)

7.435 +0.155 (+2.13%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.370 7.380 7.225 7.280 819,015 -0.12(-1.62%)
Jun 27, 2025 7.510 7.520 7.320 7.400 812,159 -0.09(-1.20%)
Jun 26, 2025 7.410 7.550 7.370 7.490 1,324,518 +0.16(+2.18%)
Jun 25, 2025 7.420 7.475 7.320 7.330 969,112 -0.16(-2.14%)
Jun 24, 2025 7.520 7.730 7.480 7.490 1,368,369 -0.27(-3.48%)
Jun 23, 2025 8.220 8.250 7.745 7.760 1,614,548 -0.37(-4.55%)
Jun 20, 2025 8.180 8.260 8.070 8.130 1,330,345 -0.05(-0.61%)
Jun 18, 2025 8.220 8.335 8.165 8.180 1,427,616 -0.05(-0.61%)
Jun 17, 2025 8.170 8.370 8.100 8.230 1,198,345 +0.16(+1.98%)
Jun 16, 2025 8.160 8.295 8.025 8.070 2,122,560 -0.17(-2.06%)
Jun 13, 2025 8.280 8.390 8.035 8.240 2,465,674 +0.32(+4.04%)
Jun 12, 2025 7.920 8.070 7.830 7.920 1,511,699 -0.10(-1.25%)
Jun 11, 2025 7.830 8.050 7.655 8.020 1,830,459 +0.38(+4.97%)
Jun 10, 2025 7.420 7.780 7.385 7.640 2,023,310 +0.33(+4.51%)
Jun 09, 2025 7.250 7.345 7.125 7.310 1,400,457 +0.11(+1.53%)
Jun 06, 2025 7.020 7.280 7.010 7.200 2,434,314 +0.23(+3.30%)
Jun 05, 2025 6.720 7.100 6.635 6.970 2,627,087 +0.30(+4.50%)
Jun 04, 2025 6.900 7.039 6.645 6.670 1,410,664 -0.23(-3.33%)
Jun 03, 2025 6.780 6.995 6.715 6.900 1,664,033 +0.11(+1.62%)
Jun 02, 2025 6.740 6.860 6.665 6.790 2,366,833 +0.28(+4.30%)
May 30, 2025 6.570 6.600 6.415 6.510 1,919,150 -0.14(-2.11%)
May 29, 2025 6.600 6.670 6.540 6.650 1,073,119 +0.10(+1.53%)
May 28, 2025 6.640 6.690 6.475 6.550 1,124,633 -0.01(-0.15%)
May 27, 2025 6.440 6.570 6.370 6.560 1,569,849 +0.17(+2.66%)
May 23, 2025 6.310 6.505 6.270 6.390 1,743,206 +0.00(+0.00%)
May 22, 2025 6.360 6.410 6.220 6.390 1,636,377 -0.05(-0.78%)
May 21, 2025 6.550 6.605 6.440 6.440 1,740,463 -0.11(-1.68%)
May 20, 2025 6.510 6.640 6.420 6.550 1,678,619 +0.05(+0.77%)
May 19, 2025 6.600 6.600 6.385 6.500 1,025,181 -0.19(-2.84%)
May 16, 2025 6.810 6.865 6.640 6.690 1,374,965 -0.09(-1.33%)
May 15, 2025 6.860 6.960 6.645 6.780 2,063,255 -0.30(-4.24%)
May 14, 2025 6.920 7.109 6.900 7.080 2,260,720 +0.04(+0.57%)
May 13, 2025 6.710 7.100 6.610 7.040 1,779,633 +0.38(+5.71%)
May 12, 2025 6.830 6.890 6.610 6.660 2,206,959 +0.23(+3.58%)
May 09, 2025 6.380 6.460 6.300 6.430 1,564,957 +0.14(+2.23%)
May 08, 2025 6.220 6.310 5.895 6.290 1,895,898 +0.18(+2.95%)
May 07, 2025 6.330 6.330 6.015 6.110 1,371,843 -0.11(-1.77%)
May 06, 2025 6.120 6.260 5.950 6.220 1,357,782 +0.19(+3.15%)
May 05, 2025 6.160 6.170 6.030 6.030 1,706,161 -0.27(-4.29%)
May 02, 2025 6.250 6.375 6.105 6.300 1,091,760 +0.13(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.