Singapore markets close in 4 hours 39 minutes

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.50-0.09 (-0.78%)
At close: 04:00PM EDT
11.49 -0.01 (-0.09%)
After hours: 07:38PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202411.9211.9211.4611.5011.50725,931
11 Jun 2024------
10 Jun 202411.3011.5511.2911.5411.54711,400
07 Jun 202411.4711.6011.2311.2511.251,080,600
06 Jun 202411.4211.6111.3411.5711.57951,700
05 Jun 202411.4311.4811.2211.3511.352,270,200
04 Jun 202411.6011.6111.2811.3611.361,915,800
03 Jun 202412.4912.4911.7111.7611.761,656,600
31 May 202412.2812.4112.2112.3812.38669,400
30 May 202412.1512.3212.1412.2112.21565,500
29 May 202412.4212.4912.0712.2012.201,120,200
28 May 202412.1612.5612.0912.5312.531,341,700
24 May 202412.1012.1811.8911.9511.95709,000
23 May 202412.4012.4711.9311.9511.951,105,100
22 May 202412.3512.3612.0712.2412.241,272,200
21 May 202412.4012.5812.2712.4512.45961,400
20 May 202412.3812.6812.3012.5612.561,156,700
17 May 202412.1112.3712.0112.3312.33913,300
16 May 202412.1112.2411.9912.0612.06658,600
15 May 202411.9412.0911.7812.0912.09633,000
14 May 202411.8912.1111.8711.9911.99672,100
13 May 202412.0412.1011.7311.8411.84783,400
10 May 202412.2412.3511.8811.9111.911,084,800
09 May 202412.0212.2011.9812.1912.19758,600
08 May 202411.9012.1211.8612.0012.00663,100
07 May 202411.9412.1111.9311.9911.99747,000
06 May 202411.9212.2211.8911.9611.961,292,100
03 May 202411.9712.1111.6911.8111.811,219,100
02 May 202411.6112.3611.6011.7611.762,446,600
01 May 202411.5011.5711.0811.2611.261,571,700
30 Apr 202412.0412.0511.5211.5311.531,263,800
29 Apr 202412.0912.2011.9812.1512.151,154,800
26 Apr 202411.9412.1811.9312.0912.09671,700
25 Apr 202411.8412.0611.6712.0312.03606,800
24 Apr 202411.9511.9711.7811.8311.83500,200
23 Apr 202411.7512.0311.6712.0012.00752,500
22 Apr 202411.7911.9511.5811.8411.84676,800
19 Apr 202411.7712.0811.7511.8611.86678,700
18 Apr 202411.8311.9411.6711.7611.76460,300
17 Apr 202412.0012.1311.7611.7911.79764,200
16 Apr 202411.9112.0811.7312.0612.06750,300
15 Apr 202412.2912.3711.9211.9911.991,134,300
12 Apr 202412.6112.7812.2412.2812.281,201,300
11 Apr 202412.6612.6812.4112.4812.48628,900
10 Apr 202412.4612.7012.4512.6412.64721,600
09 Apr 202412.6212.7312.5112.6012.60755,700
08 Apr 202412.7312.7912.4412.5412.54846,200
05 Apr 202412.5812.7812.4712.7012.70963,100
04 Apr 202412.6112.6712.4712.5912.59810,700
03 Apr 202412.6112.6912.4712.5912.591,416,100
02 Apr 202412.5212.6212.3212.5512.551,491,400
01 Apr 202412.5212.5612.2612.4612.46768,400
28 Mar 202412.3612.5612.2212.4412.44985,200
27 Mar 202411.8412.2711.7112.2412.241,381,700
27 Mar 20240.088 Dividend
26 Mar 202412.0912.1711.7811.8411.751,164,800
25 Mar 202411.7012.1911.7012.1412.051,317,200
22 Mar 202411.9011.9411.5811.6711.58792,500
21 Mar 202411.8611.9911.7811.9511.861,007,400
20 Mar 202411.7611.9611.6711.8911.80834,300
19 Mar 202411.7511.9811.7211.9411.85922,200
18 Mar 202411.3611.8711.3211.8511.761,932,500
15 Mar 202411.4211.5011.2011.3111.231,539,900
14 Mar 202411.4811.5811.3411.4011.321,120,400
13 Mar 202411.3411.6011.3411.4011.321,163,000
12 Mar 202411.4011.4611.1311.2211.141,227,200
11 Mar 202411.0011.4810.9511.4211.342,163,400
08 Mar 202411.3111.4010.8311.0010.922,639,800
07 Mar 202411.2711.6210.8311.2711.194,010,600
06 Mar 202411.8411.9411.6511.8211.732,038,100
05 Mar 202411.4411.7411.3911.6511.561,724,800
04 Mar 202411.5211.5711.4211.5011.411,727,700
01 Mar 202411.2111.4411.1311.4111.331,911,000
29 Feb 202411.1011.1210.8811.0911.011,206,600
28 Feb 202411.0511.2410.9510.9910.911,262,800
27 Feb 202410.7911.0710.7910.9710.89840,800
26 Feb 202410.7710.8710.6010.6910.61885,500
23 Feb 202410.8310.8610.6510.7810.70807,800
22 Feb 202410.7911.0310.7011.0110.931,526,200
21 Feb 202410.6510.9510.6510.8410.76793,100
20 Feb 202410.7310.7510.4310.5910.51972,500
16 Feb 202410.8110.8410.6910.7610.68925,300
15 Feb 202410.2910.8810.2910.8010.721,265,400
14 Feb 202410.5510.7010.2710.3210.241,082,400
13 Feb 202410.7210.8010.3510.4610.381,195,600
12 Feb 202410.5710.9810.5710.8510.771,507,500
09 Feb 202410.4110.6110.3910.5510.471,362,100
08 Feb 202410.2910.5310.2710.4510.371,070,600
07 Feb 202410.3910.4010.0910.2710.19883,500
06 Feb 202410.1410.3910.0910.2010.121,025,600
05 Feb 202410.1910.199.8210.069.991,924,800
02 Feb 202410.5210.5410.2310.2710.191,294,200
01 Feb 202410.8410.9510.4810.5810.501,445,300
31 Jan 202411.0811.1010.7410.7610.681,184,800
30 Jan 202410.6811.1510.6811.1311.051,471,600
29 Jan 202410.9010.9310.6810.8310.751,061,500
26 Jan 202410.9011.0210.7110.9610.88857,300
25 Jan 202410.8210.9310.6810.9310.85964,600
24 Jan 202410.8010.8110.5610.6910.611,311,900
23 Jan 202410.6510.8310.5610.5910.511,201,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...