Yahoo

Mail

Singapore markets open in 2 hours 4 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
Bitcoin USD
27,204.67
+90.64(+0.33%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Vermilion Energy Inc. (VET)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.75

-0.04

(-0.31%)

At close: 04:00PM EDT

12.80

+0.05

(+0.39%)

After hours:

06:20PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	12.72	12.95	12.64	12.75	12.75	886,803
27 Mar 2023	12.52	12.84	12.23	12.79	12.79	1,276,400
24 Mar 2023	12.21	12.54	12.06	12.38	12.38	1,074,600
23 Mar 2023	12.89	13.24	12.39	12.48	12.48	1,333,600
22 Mar 2023	12.82	13.21	12.70	12.72	12.72	1,750,400
21 Mar 2023	12.76	12.98	12.57	12.82	12.82	1,964,600
20 Mar 2023	12.09	12.54	12.04	12.44	12.44	2,524,000
17 Mar 2023	12.27	12.37	11.93	12.11	12.11	2,379,700
16 Mar 2023	12.19	12.57	12.01	12.43	12.43	1,743,300
15 Mar 2023	12.86	12.97	11.94	12.49	12.49	3,463,400
14 Mar 2023	13.40	14.24	13.27	13.42	13.42	2,518,400
13 Mar 2023	13.11	13.73	12.78	13.12	13.12	1,859,100
10 Mar 2023	13.40	14.22	13.28	13.60	13.60	2,645,600
09 Mar 2023	13.97	14.39	13.34	13.37	13.37	2,623,000
08 Mar 2023	13.67	13.95	13.25	13.47	13.47	1,848,500
07 Mar 2023	13.80	13.92	13.52	13.81	13.81	2,070,800
06 Mar 2023	14.01	14.05	13.80	13.85	13.85	1,275,900
03 Mar 2023	13.64	14.25	13.59	14.13	14.13	1,356,400
02 Mar 2023	13.62	13.89	13.38	13.86	13.86	1,487,300
01 Mar 2023	13.36	13.74	13.32	13.72	13.72	840,100
28 Feb 2023	13.82	13.88	13.39	13.40	13.40	1,137,900
27 Feb 2023	13.84	13.85	13.62	13.68	13.68	887,300
24 Feb 2023	13.46	13.80	13.30	13.80	13.80	1,114,300
23 Feb 2023	13.31	13.68	13.22	13.61	13.61	1,314,600
22 Feb 2023	13.16	13.29	12.90	12.99	12.99	2,254,800
21 Feb 2023	13.35	13.50	13.06	13.16	13.16	1,450,300
17 Feb 2023	13.70	13.73	13.30	13.37	13.37	1,871,100
16 Feb 2023	14.32	14.48	14.03	14.03	14.03	1,545,100
15 Feb 2023	14.36	14.43	14.02	14.41	14.41	1,904,400
14 Feb 2023	14.46	14.84	14.30	14.66	14.66	916,100
13 Feb 2023	14.61	14.80	14.41	14.57	14.57	1,169,800
10 Feb 2023	14.59	14.85	14.47	14.78	14.78	1,508,600
09 Feb 2023	14.49	14.75	14.21	14.25	14.25	1,136,600
08 Feb 2023	14.64	14.86	14.35	14.53	14.53	1,165,700
07 Feb 2023	14.11	14.64	13.93	14.62	14.62	1,436,800
06 Feb 2023	14.27	14.35	13.87	13.95	13.95	1,661,000
03 Feb 2023	14.38	14.75	14.21	14.26	14.26	1,363,900
02 Feb 2023	14.80	14.94	14.18	14.38	14.38	1,826,000
01 Feb 2023	15.19	15.24	14.39	14.88	14.88	3,264,600
31 Jan 2023	15.08	15.48	14.86	15.34	15.34	1,638,800
30 Jan 2023	15.17	15.45	15.02	15.03	15.03	1,524,000
27 Jan 2023	15.64	15.97	15.45	15.48	15.48	1,274,200
26 Jan 2023	15.41	15.64	14.98	15.64	15.64	1,751,500
25 Jan 2023	15.22	15.36	15.02	15.19	15.19	1,373,500
24 Jan 2023	16.15	16.17	15.37	15.41	15.41	1,400,800
23 Jan 2023	15.96	16.16	15.77	16.04	16.04	1,352,200
20 Jan 2023	15.59	15.91	15.26	15.72	15.72	1,474,500
19 Jan 2023	15.05	15.68	15.00	15.52	15.52	1,533,100
18 Jan 2023	15.64	16.14	15.02	15.03	15.03	2,288,800
17 Jan 2023	15.70	15.70	15.27	15.51	15.51	1,584,100
13 Jan 2023	15.49	15.69	15.19	15.54	15.54	1,223,700
12 Jan 2023	15.50	15.75	15.17	15.54	15.54	1,702,700
11 Jan 2023	15.10	15.47	14.91	15.26	15.26	2,152,600
10 Jan 2023	15.08	15.19	14.55	14.77	14.77	2,392,600
09 Jan 2023	15.47	15.77	15.10	15.12	15.12	2,209,500
06 Jan 2023	15.11	15.65	14.87	15.07	15.07	4,201,000
05 Jan 2023	14.97	15.20	14.73	14.96	14.96	1,773,500
04 Jan 2023	14.99	15.42	14.64	15.10	15.10	3,148,100
03 Jan 2023	17.34	17.41	15.13	15.32	15.32	4,184,900
30 Dec 2022	17.51	17.80	17.49	17.70	17.70	834,600
29 Dec 2022	17.04	17.82	17.01	17.75	17.75	912,600
29 Dec 2022	0.059 Dividend
28 Dec 2022	18.20	18.20	17.14	17.26	17.20	1,573,300
27 Dec 2022	18.06	18.28	17.79	18.27	18.21	1,228,100
23 Dec 2022	17.55	18.01	17.37	17.97	17.91	1,627,200
22 Dec 2022	17.71	17.83	16.87	17.25	17.19	1,322,500
21 Dec 2022	17.65	17.85	17.45	17.84	17.78	1,343,700
20 Dec 2022	16.84	17.42	16.79	17.30	17.24	1,012,600
19 Dec 2022	17.45	17.56	16.79	16.97	16.91	1,602,300
16 Dec 2022	17.32	17.55	16.92	17.29	17.23	2,279,000
15 Dec 2022	17.94	18.03	17.36	17.76	17.70	1,297,200
14 Dec 2022	17.85	18.23	17.16	18.09	18.03	2,039,100
13 Dec 2022	17.81	18.02	17.52	17.69	17.63	1,709,200
12 Dec 2022	17.30	17.77	17.08	17.34	17.28	1,806,000
09 Dec 2022	17.46	17.57	17.04	17.06	17.00	1,855,600
08 Dec 2022	18.04	18.15	17.24	17.31	17.25	2,206,000
07 Dec 2022	17.88	18.03	17.39	17.42	17.36	1,938,900
06 Dec 2022	18.28	18.88	17.82	17.88	17.82	1,968,600
05 Dec 2022	19.70	19.89	18.24	18.37	18.31	1,972,600
02 Dec 2022	19.18	19.51	19.06	19.27	19.20	1,233,600
01 Dec 2022	20.01	20.25	19.18	19.22	19.15	1,474,800
30 Nov 2022	19.62	19.82	19.16	19.78	19.71	1,739,600
29 Nov 2022	19.24	19.55	19.02	19.18	19.11	1,519,800
28 Nov 2022	18.81	19.10	18.42	18.84	18.78	2,801,800
25 Nov 2022	19.23	19.54	19.05	19.36	19.29	1,038,800
23 Nov 2022	18.90	19.33	18.80	19.21	19.14	2,177,500
22 Nov 2022	19.48	19.67	19.20	19.55	19.48	1,771,000
21 Nov 2022	18.85	19.25	18.35	19.10	19.03	2,396,900
18 Nov 2022	18.55	19.63	18.35	19.52	19.45	1,863,900
17 Nov 2022	19.00	19.34	18.46	19.30	19.23	2,673,200
16 Nov 2022	20.22	20.31	19.46	19.46	19.39	2,604,700
15 Nov 2022	20.37	20.98	19.81	20.77	20.70	2,704,100
14 Nov 2022	20.94	21.17	19.94	20.06	19.99	4,300,900
11 Nov 2022	20.86	21.50	20.60	21.31	21.24	3,849,000
10 Nov 2022	22.30	22.31	19.37	20.45	20.38	8,915,000
09 Nov 2022	23.95	24.04	21.70	21.96	21.88	3,533,000
08 Nov 2022	24.50	24.64	23.95	24.59	24.51	1,134,900
07 Nov 2022	24.62	25.02	24.19	24.63	24.55	1,559,400
04 Nov 2022	24.50	25.12	23.58	24.22	24.14	1,837,800
03 Nov 2022	23.19	23.85	22.89	23.65	23.57	1,344,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Bitcoin USD27,204.67+90.64(+0.33%)

CMC Crypto 200598.52+355.84(+146.63%)

Vermilion Energy Inc. (VET)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Bitcoin USD
27,204.67
+90.64(+0.33%)

CMC Crypto 200
598.52
+355.84(+146.63%)