Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
9.48
+0.02 (0.21%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20249.549.619.409.489.480.21%1,144,453
Oct 29, 20249.619.619.409.469.46-1.77%1,058,266
Oct 28, 20249.589.739.539.639.63-2.92%1,057,355
Oct 25, 20249.879.989.869.929.921.33%801,540
Oct 24, 20249.709.809.549.799.792.09%920,238
Oct 23, 20249.679.709.499.599.59-1.24%928,650
Oct 22, 20249.759.819.689.719.710.21%529,041
Oct 21, 20249.819.869.619.699.69-0.72%1,079,483
Oct 18, 20249.779.839.639.769.76-0.51%623,053
Oct 17, 20249.709.839.679.819.811.34%1,236,301
Oct 16, 20249.659.769.619.689.681.26%846,131
Oct 15, 20249.599.719.419.569.56-4.02%1,549,232
Oct 14, 202410.0610.079.909.969.96-2.35%1,001,180
Oct 11, 202410.0210.239.9710.2010.201.09%811,551
Oct 10, 202410.0010.139.8710.0910.091.41%1,129,188
Oct 9, 202410.0210.049.869.959.95-1.68%862,659
Oct 8, 202410.2110.229.9710.1210.12-3.07%760,761
Oct 7, 202410.3710.5210.3610.4410.441.26%1,053,052
Oct 4, 202410.4610.5610.1310.3110.31-1.43%1,777,791
Oct 3, 202410.1710.4810.1010.4610.462.95%1,744,112
Oct 2, 202410.2710.329.9610.1610.161.20%1,015,941
Oct 1, 20249.6610.109.6110.0410.042.76%1,324,638
Sep 30, 20249.579.849.579.779.771.56%906,511
Sep 27, 20249.659.709.529.629.620.84%755,807
Sep 26, 20249.569.709.479.549.45-2.25%1,711,652
Sep 25, 20249.9510.019.669.769.67-2.11%1,276,020
Sep 24, 202410.0610.149.959.979.881.12%1,170,923
Sep 23, 20249.7710.079.739.869.771.44%866,109
Sep 20, 20249.489.779.409.729.631.14%1,310,517
Sep 19, 20249.759.829.609.619.521.05%1,114,035
Sep 18, 20249.529.759.489.519.42-0.52%1,271,825
Sep 17, 20249.379.619.359.569.471.81%856,792
Sep 16, 20249.369.449.269.399.301.84%847,690
Sep 13, 20249.299.489.169.229.140.22%991,959
Sep 12, 20249.209.289.039.209.120.55%1,051,639
Sep 11, 20249.009.178.819.159.072.35%984,227
Sep 10, 20249.039.068.728.948.86-1.11%2,192,240
Sep 9, 20249.179.269.029.048.96-1.42%970,336
Sep 6, 20249.389.509.149.179.09-2.55%833,582
Sep 5, 20249.709.709.409.419.32-1.36%648,582
Sep 4, 20249.609.759.519.549.45-1.14%910,455
Sep 3, 202410.0210.069.629.659.56-6.13%1,394,036
Aug 30, 202410.1610.3110.0310.2810.19-0.29%1,183,778
Aug 29, 202410.2010.4010.2010.3110.221.68%821,465
Aug 28, 202410.1210.2110.0610.1410.05-0.29%634,340
Aug 27, 202410.2810.3110.1210.1710.08-1.74%606,977
Aug 26, 202410.4410.4910.2210.3510.261.27%1,012,025
Aug 23, 202410.0610.2710.0510.2210.132.51%1,213,719
Aug 22, 202410.0010.109.949.979.88-0.50%629,518
Aug 21, 202410.0910.139.9310.029.930.10%590,453
Aug 20, 202410.2010.219.9710.019.92-2.05%685,650
Aug 19, 202410.2210.4110.1910.2210.130.20%1,201,756
Aug 16, 202410.1910.3410.1510.2010.11-0.87%1,078,738
Aug 15, 202410.1810.4310.1810.2910.201.48%890,224
Aug 14, 202410.2210.2710.0910.1410.05-0.39%719,955
Aug 13, 202410.1910.2110.0510.1810.09-0.39%714,078
Aug 12, 20249.9710.299.9710.2210.133.13%1,129,994
Aug 9, 20249.929.939.799.919.82-0.10%936,272
Aug 8, 20249.6810.019.689.929.833.66%1,387,772
Aug 7, 20249.739.859.579.579.480.84%1,525,453
Aug 6, 20249.319.729.279.499.402.37%1,620,431
Aug 5, 20248.919.328.719.279.19-1.59%1,548,544
Aug 2, 20249.829.939.369.429.33-5.61%2,472,355
Aug 1, 202410.5810.589.839.989.89-7.08%3,971,983
Jul 31, 202410.5310.7910.4610.7410.644.17%1,731,866
Jul 30, 202410.1610.3510.1610.3110.221.08%1,349,773
Jul 29, 202410.3610.4210.0710.2010.11-1.54%1,244,951
Jul 26, 202410.4110.4310.2110.3610.27-0.48%1,639,330
Jul 25, 202410.3210.4810.2210.4110.320.29%1,104,088
Jul 24, 202410.6910.8310.3810.3810.29-2.44%1,081,986
Jul 23, 202410.9110.9410.5210.6410.54-3.36%1,279,183
Jul 22, 202410.9011.0710.8311.0110.910.55%764,863
Jul 19, 202411.0511.1710.9310.9510.85-0.99%599,836
Jul 18, 202411.2111.3111.0311.0610.96-1.07%798,635
Jul 17, 202411.2611.4811.1511.1811.08-0.71%643,541
Jul 16, 202411.2411.3211.1611.2611.16-0.27%715,926
Jul 15, 202411.2411.3311.0911.2911.190.62%1,014,244
Jul 12, 202411.2211.2611.1011.2211.120.54%740,218
Jul 11, 202410.8911.2110.7211.1611.063.33%1,089,427
Jul 10, 202411.0111.0710.7610.8010.70-2.00%2,090,705
Jul 9, 202411.0611.2511.0011.0210.92-0.54%1,138,314
Jul 8, 202410.9611.1310.9611.0810.980.18%761,784
Jul 5, 202411.3711.4110.9511.0610.96-2.56%1,158,366
Jul 3, 202411.2211.4311.1711.3511.251.79%640,534
Jul 2, 202411.1311.2310.9911.1511.051.18%1,227,521
Jul 1, 202411.1211.1410.9411.0210.920.09%560,592
Jun 28, 202411.2411.2510.9711.0110.91-1.70%781,302
Jun 27, 202411.2311.3111.1511.2011.010.36%709,425
Jun 26, 202411.2811.3211.0911.1610.97-1.50%611,973
Jun 25, 202411.4011.5211.3211.3311.14-0.96%733,203
Jun 24, 202411.1111.5011.0011.4411.254.00%1,221,694
Jun 21, 202411.3011.3211.0011.0010.81-2.57%1,177,760
Jun 20, 202411.2711.3911.1911.2911.100.53%1,489,519
Jun 18, 202410.9311.2610.9111.2311.042.84%1,041,854
Jun 17, 202410.8610.9910.7210.9210.730.37%942,175
Jun 14, 202411.1111.1110.8010.8810.70-1.98%1,268,396
Jun 13, 202411.5011.5011.0511.1010.91-3.48%1,349,688
Jun 12, 202411.9211.9211.4611.5011.30-0.78%743,821
Jun 11, 202411.4111.6111.3311.5911.390.43%844,521
Jun 10, 202411.3011.5511.2911.5411.342.58%711,380