Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
10.84
+0.57 (5.55%)
Nov 21, 2024, 4:00 PM EST - Market closed
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 10.38 | 10.85 | 10.36 | 10.84 | 10.84 | 5.55% | 1,486,346 |
| Nov 20, 2024 | 10.12 | 10.36 | 10.12 | 10.27 | 10.27 | 1.38% | 1,071,537 |
| Nov 19, 2024 | 10.13 | 10.30 | 10.06 | 10.13 | 10.13 | -1.07% | 870,840 |
| Nov 18, 2024 | 10.00 | 10.34 | 9.98 | 10.24 | 10.24 | 3.43% | 2,899,381 |
| Nov 15, 2024 | 9.97 | 10.19 | 9.89 | 9.90 | 9.90 | -0.70% | 1,698,448 |
| Nov 14, 2024 | 9.47 | 9.99 | 9.46 | 9.97 | 9.97 | 6.52% | 1,513,043 |
| Nov 13, 2024 | 9.42 | 9.47 | 9.23 | 9.36 | 9.36 | -0.64% | 932,274 |
| Nov 12, 2024 | 9.54 | 9.78 | 9.41 | 9.42 | 9.42 | -2.79% | 938,004 |
| Nov 11, 2024 | 9.79 | 9.83 | 9.64 | 9.69 | 9.69 | -1.62% | 971,931 |
| Nov 8, 2024 | 10.04 | 10.07 | 9.75 | 9.85 | 9.85 | -2.18% | 1,359,697 |
| Nov 7, 2024 | 10.01 | 10.22 | 9.86 | 10.07 | 10.07 | 1.31% | 1,893,187 |
| Nov 6, 2024 | 9.80 | 10.00 | 9.69 | 9.94 | 9.94 | 2.47% | 1,842,929 |
| Nov 5, 2024 | 9.61 | 9.78 | 9.55 | 9.70 | 9.70 | 1.25% | 926,686 |
| Nov 4, 2024 | 9.39 | 9.69 | 9.38 | 9.58 | 9.58 | 3.46% | 1,149,129 |
| Nov 1, 2024 | 9.47 | 9.49 | 9.22 | 9.26 | 9.26 | -0.75% | 1,012,785 |
| Oct 31, 2024 | 9.52 | 9.54 | 9.17 | 9.33 | 9.33 | -1.58% | 1,289,156 |
| Oct 30, 2024 | 9.54 | 9.61 | 9.40 | 9.48 | 9.48 | 0.21% | 1,144,453 |
| Oct 29, 2024 | 9.61 | 9.61 | 9.40 | 9.46 | 9.46 | -1.77% | 1,058,266 |
| Oct 28, 2024 | 9.58 | 9.73 | 9.53 | 9.63 | 9.63 | -2.92% | 1,057,355 |
| Oct 25, 2024 | 9.87 | 9.98 | 9.86 | 9.92 | 9.92 | 1.33% | 801,540 |
| Oct 24, 2024 | 9.70 | 9.80 | 9.54 | 9.79 | 9.79 | 2.09% | 920,238 |
| Oct 23, 2024 | 9.67 | 9.70 | 9.49 | 9.59 | 9.59 | -1.24% | 928,650 |
| Oct 22, 2024 | 9.75 | 9.81 | 9.68 | 9.71 | 9.71 | 0.21% | 529,041 |
| Oct 21, 2024 | 9.81 | 9.86 | 9.61 | 9.69 | 9.69 | -0.72% | 1,079,483 |
| Oct 18, 2024 | 9.77 | 9.83 | 9.63 | 9.76 | 9.76 | -0.51% | 623,053 |
| Oct 17, 2024 | 9.70 | 9.83 | 9.67 | 9.81 | 9.81 | 1.34% | 1,236,301 |
| Oct 16, 2024 | 9.65 | 9.76 | 9.61 | 9.68 | 9.68 | 1.26% | 846,131 |
| Oct 15, 2024 | 9.59 | 9.71 | 9.41 | 9.56 | 9.56 | -4.02% | 1,549,232 |
| Oct 14, 2024 | 10.06 | 10.07 | 9.90 | 9.96 | 9.96 | -2.35% | 1,001,180 |
| Oct 11, 2024 | 10.02 | 10.23 | 9.97 | 10.20 | 10.20 | 1.09% | 811,551 |
| Oct 10, 2024 | 10.00 | 10.13 | 9.87 | 10.09 | 10.09 | 1.41% | 1,129,188 |
| Oct 9, 2024 | 10.02 | 10.04 | 9.86 | 9.95 | 9.95 | -1.68% | 862,659 |
| Oct 8, 2024 | 10.21 | 10.22 | 9.97 | 10.12 | 10.12 | -3.07% | 760,761 |
| Oct 7, 2024 | 10.37 | 10.52 | 10.36 | 10.44 | 10.44 | 1.26% | 1,053,052 |
| Oct 4, 2024 | 10.46 | 10.56 | 10.13 | 10.31 | 10.31 | -1.43% | 1,777,791 |
| Oct 3, 2024 | 10.17 | 10.48 | 10.10 | 10.46 | 10.46 | 2.95% | 1,744,112 |
| Oct 2, 2024 | 10.27 | 10.32 | 9.96 | 10.16 | 10.16 | 1.20% | 1,015,941 |
| Oct 1, 2024 | 9.66 | 10.10 | 9.61 | 10.04 | 10.04 | 2.76% | 1,324,638 |
| Sep 30, 2024 | 9.57 | 9.84 | 9.57 | 9.77 | 9.77 | 1.56% | 906,511 |
| Sep 27, 2024 | 9.65 | 9.70 | 9.52 | 9.62 | 9.62 | 0.84% | 755,807 |
| Sep 26, 2024 | 9.56 | 9.70 | 9.47 | 9.54 | 9.45 | -2.25% | 1,711,652 |
| Sep 25, 2024 | 9.95 | 10.01 | 9.66 | 9.76 | 9.67 | -2.11% | 1,276,020 |
| Sep 24, 2024 | 10.06 | 10.14 | 9.95 | 9.97 | 9.88 | 1.12% | 1,170,923 |
| Sep 23, 2024 | 9.77 | 10.07 | 9.73 | 9.86 | 9.77 | 1.44% | 866,109 |
| Sep 20, 2024 | 9.48 | 9.77 | 9.40 | 9.72 | 9.63 | 1.14% | 1,310,517 |
| Sep 19, 2024 | 9.75 | 9.82 | 9.60 | 9.61 | 9.52 | 1.05% | 1,114,035 |
| Sep 18, 2024 | 9.52 | 9.75 | 9.48 | 9.51 | 9.42 | -0.52% | 1,271,825 |
| Sep 17, 2024 | 9.37 | 9.61 | 9.35 | 9.56 | 9.47 | 1.81% | 856,792 |
| Sep 16, 2024 | 9.36 | 9.44 | 9.26 | 9.39 | 9.30 | 1.84% | 847,690 |
| Sep 13, 2024 | 9.29 | 9.48 | 9.16 | 9.22 | 9.14 | 0.22% | 991,959 |
| Sep 12, 2024 | 9.20 | 9.28 | 9.03 | 9.20 | 9.12 | 0.55% | 1,051,639 |
| Sep 11, 2024 | 9.00 | 9.17 | 8.81 | 9.15 | 9.07 | 2.35% | 984,227 |
| Sep 10, 2024 | 9.03 | 9.06 | 8.72 | 8.94 | 8.86 | -1.11% | 2,192,240 |
| Sep 9, 2024 | 9.17 | 9.26 | 9.02 | 9.04 | 8.96 | -1.42% | 970,336 |
| Sep 6, 2024 | 9.38 | 9.50 | 9.14 | 9.17 | 9.09 | -2.55% | 833,582 |
| Sep 5, 2024 | 9.70 | 9.70 | 9.40 | 9.41 | 9.32 | -1.36% | 648,582 |
| Sep 4, 2024 | 9.60 | 9.75 | 9.51 | 9.54 | 9.45 | -1.14% | 910,455 |
| Sep 3, 2024 | 10.02 | 10.06 | 9.62 | 9.65 | 9.56 | -6.13% | 1,394,036 |
| Aug 30, 2024 | 10.16 | 10.31 | 10.03 | 10.28 | 10.19 | -0.29% | 1,183,778 |
| Aug 29, 2024 | 10.20 | 10.40 | 10.20 | 10.31 | 10.22 | 1.68% | 821,465 |
| Aug 28, 2024 | 10.12 | 10.21 | 10.06 | 10.14 | 10.05 | -0.29% | 634,340 |
| Aug 27, 2024 | 10.28 | 10.31 | 10.12 | 10.17 | 10.08 | -1.74% | 606,977 |
| Aug 26, 2024 | 10.44 | 10.49 | 10.22 | 10.35 | 10.26 | 1.27% | 1,012,025 |
| Aug 23, 2024 | 10.06 | 10.27 | 10.05 | 10.22 | 10.13 | 2.51% | 1,213,719 |
| Aug 22, 2024 | 10.00 | 10.10 | 9.94 | 9.97 | 9.88 | -0.50% | 629,518 |
| Aug 21, 2024 | 10.09 | 10.13 | 9.93 | 10.02 | 9.93 | 0.10% | 590,453 |
| Aug 20, 2024 | 10.20 | 10.21 | 9.97 | 10.01 | 9.92 | -2.05% | 685,650 |
| Aug 19, 2024 | 10.22 | 10.41 | 10.19 | 10.22 | 10.13 | 0.20% | 1,201,756 |
| Aug 16, 2024 | 10.19 | 10.34 | 10.15 | 10.20 | 10.11 | -0.87% | 1,078,738 |
| Aug 15, 2024 | 10.18 | 10.43 | 10.18 | 10.29 | 10.20 | 1.48% | 890,224 |
| Aug 14, 2024 | 10.22 | 10.27 | 10.09 | 10.14 | 10.05 | -0.39% | 719,955 |
| Aug 13, 2024 | 10.19 | 10.21 | 10.05 | 10.18 | 10.09 | -0.39% | 714,078 |
| Aug 12, 2024 | 9.97 | 10.29 | 9.97 | 10.22 | 10.13 | 3.13% | 1,129,994 |
| Aug 9, 2024 | 9.92 | 9.93 | 9.79 | 9.91 | 9.82 | -0.10% | 936,272 |
| Aug 8, 2024 | 9.68 | 10.01 | 9.68 | 9.92 | 9.83 | 3.66% | 1,387,772 |
| Aug 7, 2024 | 9.73 | 9.85 | 9.57 | 9.57 | 9.48 | 0.84% | 1,525,453 |
| Aug 6, 2024 | 9.31 | 9.72 | 9.27 | 9.49 | 9.40 | 2.37% | 1,620,431 |
| Aug 5, 2024 | 8.91 | 9.32 | 8.71 | 9.27 | 9.19 | -1.59% | 1,548,544 |
| Aug 2, 2024 | 9.82 | 9.93 | 9.36 | 9.42 | 9.33 | -5.61% | 2,472,355 |
| Aug 1, 2024 | 10.58 | 10.58 | 9.83 | 9.98 | 9.89 | -7.08% | 3,971,983 |
| Jul 31, 2024 | 10.53 | 10.79 | 10.46 | 10.74 | 10.64 | 4.17% | 1,731,866 |
| Jul 30, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 10.22 | 1.08% | 1,349,773 |
| Jul 29, 2024 | 10.36 | 10.42 | 10.07 | 10.20 | 10.11 | -1.54% | 1,244,951 |
| Jul 26, 2024 | 10.41 | 10.43 | 10.21 | 10.36 | 10.27 | -0.48% | 1,639,330 |
| Jul 25, 2024 | 10.32 | 10.48 | 10.22 | 10.41 | 10.32 | 0.29% | 1,104,088 |
| Jul 24, 2024 | 10.69 | 10.83 | 10.38 | 10.38 | 10.29 | -2.44% | 1,081,986 |
| Jul 23, 2024 | 10.91 | 10.94 | 10.52 | 10.64 | 10.54 | -3.36% | 1,279,183 |
| Jul 22, 2024 | 10.90 | 11.07 | 10.83 | 11.01 | 10.91 | 0.55% | 764,863 |
| Jul 19, 2024 | 11.05 | 11.17 | 10.93 | 10.95 | 10.85 | -0.99% | 599,836 |
| Jul 18, 2024 | 11.21 | 11.31 | 11.03 | 11.06 | 10.96 | -1.07% | 798,635 |
| Jul 17, 2024 | 11.26 | 11.48 | 11.15 | 11.18 | 11.08 | -0.71% | 643,541 |
| Jul 16, 2024 | 11.24 | 11.32 | 11.16 | 11.26 | 11.16 | -0.27% | 715,926 |
| Jul 15, 2024 | 11.24 | 11.33 | 11.09 | 11.29 | 11.19 | 0.62% | 1,014,244 |
| Jul 12, 2024 | 11.22 | 11.26 | 11.10 | 11.22 | 11.12 | 0.54% | 740,218 |
| Jul 11, 2024 | 10.89 | 11.21 | 10.72 | 11.16 | 11.06 | 3.33% | 1,089,427 |
| Jul 10, 2024 | 11.01 | 11.07 | 10.76 | 10.80 | 10.70 | -2.00% | 2,090,705 |
| Jul 9, 2024 | 11.06 | 11.25 | 11.00 | 11.02 | 10.92 | -0.54% | 1,138,314 |
| Jul 8, 2024 | 10.96 | 11.13 | 10.96 | 11.08 | 10.98 | 0.18% | 761,784 |
| Jul 5, 2024 | 11.37 | 11.41 | 10.95 | 11.06 | 10.96 | -2.56% | 1,158,366 |
| Jul 3, 2024 | 11.22 | 11.43 | 11.17 | 11.35 | 11.25 | 1.79% | 640,534 |