Yahoo

Mail

Singapore markets close in 2 hours 14 minutes

Straits Times Index
3,101.03
+10.72(+0.35%)
Nikkei
33,231.27
-200.24(-0.60%)
Hang Seng
16,765.19
-65.11(-0.39%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
41,474.39
+2,064.75(+5.24%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.50

-0.13

(-1.03%)

At close: 04:00PM EST

12.53

+0.03

(+0.24%)

After hours:

07:48PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	12.62	12.81	12.42	12.50	12.50	1,578,400
30 Nov 2023	12.83	13.03	12.47	12.63	12.63	888,200
29 Nov 2023	12.71	12.77	12.44	12.66	12.66	946,800
28 Nov 2023	12.68	12.74	12.47	12.53	12.53	948,300
27 Nov 2023	12.77	12.77	12.50	12.58	12.58	902,200
24 Nov 2023	12.87	13.08	12.86	12.90	12.90	266,100
22 Nov 2023	12.50	12.90	12.39	12.86	12.86	858,800
21 Nov 2023	12.93	13.06	12.87	12.91	12.91	549,800
20 Nov 2023	13.24	13.35	13.01	13.04	13.04	794,600
17 Nov 2023	12.89	13.29	12.89	13.16	13.16	1,047,200
16 Nov 2023	12.84	12.91	12.43	12.75	12.75	1,391,400
15 Nov 2023	13.32	13.45	13.04	13.07	13.07	619,000
14 Nov 2023	13.27	13.49	13.22	13.39	13.39	733,300
13 Nov 2023	13.11	13.38	13.11	13.18	13.18	1,110,500
10 Nov 2023	12.96	13.19	12.83	13.13	13.13	1,073,000
09 Nov 2023	12.90	13.21	12.77	12.78	12.78	787,300
08 Nov 2023	13.03	13.07	12.64	12.76	12.76	1,093,400
07 Nov 2023	13.57	13.59	13.03	13.11	13.11	1,774,100
06 Nov 2023	14.20	14.25	13.84	13.96	13.96	1,038,900
03 Nov 2023	14.50	14.77	14.06	14.08	14.08	1,586,800
02 Nov 2023	14.78	14.80	13.84	14.45	14.45	2,485,700
01 Nov 2023	14.50	14.71	14.27	14.51	14.51	931,000
31 Oct 2023	14.32	14.57	14.16	14.42	14.42	862,700
30 Oct 2023	14.64	14.81	14.11	14.30	14.30	859,200
27 Oct 2023	14.72	14.79	14.33	14.63	14.63	703,700
26 Oct 2023	14.41	14.72	14.18	14.65	14.65	755,900
25 Oct 2023	14.40	14.70	14.20	14.65	14.65	866,900
24 Oct 2023	14.75	14.75	14.33	14.38	14.38	921,800
23 Oct 2023	15.05	15.17	14.63	14.67	14.67	1,221,200
20 Oct 2023	15.44	15.46	15.15	15.20	15.20	697,200
19 Oct 2023	14.96	15.56	14.86	15.42	15.42	933,800
18 Oct 2023	15.42	15.47	15.08	15.16	15.16	713,000
17 Oct 2023	15.04	15.31	15.01	15.29	15.29	1,167,700
16 Oct 2023	14.99	15.11	14.69	15.10	15.10	847,300
13 Oct 2023	14.82	15.04	14.59	14.93	14.93	1,416,900
12 Oct 2023	14.71	14.71	14.21	14.52	14.52	1,187,700
11 Oct 2023	14.21	14.53	14.13	14.51	14.51	905,500
10 Oct 2023	14.30	14.46	14.10	14.44	14.44	1,313,700
09 Oct 2023	13.93	14.38	13.87	14.19	14.19	1,788,700
06 Oct 2023	13.15	13.47	12.87	13.39	13.39	1,222,400
05 Oct 2023	12.69	13.08	12.67	13.08	13.08	1,243,400
04 Oct 2023	13.48	13.50	12.72	12.87	12.87	2,134,700
03 Oct 2023	13.66	13.77	13.46	13.74	13.74	1,005,400
02 Oct 2023	14.55	14.55	13.70	13.78	13.78	1,662,300
29 Sept 2023	14.82	14.85	14.55	14.62	14.62	973,000
28 Sept 2023	14.72	14.93	14.63	14.74	14.74	738,900
28 Sept 2023	0.074 Dividend
27 Sept 2023	14.66	14.91	14.56	14.75	14.68	1,142,800
26 Sept 2023	14.27	14.53	14.24	14.38	14.31	1,089,300
25 Sept 2023	14.00	14.53	14.00	14.50	14.43	789,300
22 Sept 2023	14.19	14.36	13.91	13.98	13.91	764,700
21 Sept 2023	14.33	14.45	14.00	14.03	13.96	1,224,600
20 Sept 2023	14.58	14.84	14.29	14.29	14.22	836,500
19 Sept 2023	15.33	15.36	14.61	14.67	14.60	1,316,700
18 Sept 2023	15.50	15.51	15.02	15.05	14.97	1,149,100
15 Sept 2023	15.50	15.57	15.27	15.32	15.24	935,000
14 Sept 2023	15.84	15.98	15.58	15.60	15.52	1,253,800
13 Sept 2023	15.80	15.84	15.31	15.52	15.44	1,456,600
12 Sept 2023	15.20	15.72	15.18	15.69	15.61	2,050,900
11 Sept 2023	15.13	15.49	14.94	14.95	14.87	1,623,900
08 Sept 2023	14.77	15.03	14.65	14.85	14.78	1,328,300
07 Sept 2023	14.80	14.93	14.55	14.57	14.50	901,900
06 Sept 2023	15.11	15.31	14.83	14.95	14.87	1,182,900
05 Sept 2023	15.17	15.39	15.02	15.09	15.01	1,500,200
01 Sept 2023	14.80	15.16	14.73	15.05	14.97	939,900
31 Aug 2023	14.54	14.65	14.35	14.55	14.48	651,400
30 Aug 2023	14.52	14.69	14.43	14.48	14.41	744,200
29 Aug 2023	14.10	14.48	13.97	14.47	14.40	955,800
28 Aug 2023	13.90	14.17	13.86	14.06	13.99	609,200
25 Aug 2023	13.64	13.88	13.60	13.78	13.71	848,400
24 Aug 2023	13.59	13.79	13.44	13.56	13.49	874,100
23 Aug 2023	13.81	13.95	13.25	13.72	13.65	1,090,900
22 Aug 2023	14.16	14.34	14.08	14.10	14.03	472,800
21 Aug 2023	14.42	14.49	14.10	14.15	14.08	703,100
18 Aug 2023	14.05	14.28	13.94	14.24	14.17	924,500
17 Aug 2023	14.48	14.71	14.18	14.23	14.16	1,041,200
16 Aug 2023	14.03	14.34	14.03	14.16	14.09	1,425,900
15 Aug 2023	14.26	14.32	14.04	14.12	14.05	957,400
14 Aug 2023	14.67	14.74	14.41	14.43	14.36	944,400
11 Aug 2023	14.65	14.94	14.65	14.79	14.72	966,100
10 Aug 2023	15.00	15.14	14.60	14.63	14.56	1,613,900
09 Aug 2023	14.74	15.45	14.70	15.00	14.92	3,086,200
08 Aug 2023	13.71	14.20	13.58	14.18	14.11	1,053,600
07 Aug 2023	14.27	14.39	13.92	14.04	13.97	1,230,200
04 Aug 2023	14.19	14.67	14.16	14.30	14.23	1,514,700
03 Aug 2023	13.64	14.38	13.50	14.05	13.98	2,245,700
02 Aug 2023	13.57	13.57	13.10	13.38	13.31	1,822,400
01 Aug 2023	13.75	13.79	13.44	13.72	13.65	1,086,400
31 Jul 2023	13.77	14.04	13.77	13.92	13.85	1,123,400
28 Jul 2023	13.26	13.65	13.16	13.59	13.52	897,300
27 Jul 2023	13.69	13.69	13.18	13.19	13.12	917,700
26 Jul 2023	13.36	13.60	13.24	13.55	13.48	807,700
25 Jul 2023	13.51	13.69	13.28	13.47	13.40	1,410,500
24 Jul 2023	13.50	13.82	13.46	13.68	13.61	1,470,000
21 Jul 2023	13.26	13.43	13.11	13.40	13.33	1,222,100
20 Jul 2023	13.17	13.21	12.90	13.17	13.10	1,022,200
19 Jul 2023	13.22	13.35	12.93	12.97	12.90	1,389,200
18 Jul 2023	12.69	13.22	12.67	13.16	13.09	1,173,100
17 Jul 2023	12.76	12.83	12.58	12.65	12.59	1,057,200
14 Jul 2023	13.41	13.45	12.73	12.77	12.71	1,607,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.03+10.72(+0.35%)

Nikkei33,231.27-200.24(-0.60%)

Hang Seng16,765.19-65.11(-0.39%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD41,474.39+2,064.75(+5.24%)

CMC Crypto 200802.76+11.20(+1.41%)

Vermilion Energy Inc. (VET)

Straits Times Index
3,101.03
+10.72(+0.35%)

Nikkei
33,231.27
-200.24(-0.60%)

Hang Seng
16,765.19
-65.11(-0.39%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
41,474.39
+2,064.75(+5.24%)

CMC Crypto 200
802.76
+11.20(+1.41%)