Singapore markets close in 2 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202312.6212.8112.4212.5012.501,578,400
30 Nov 202312.8313.0312.4712.6312.63888,200
29 Nov 202312.7112.7712.4412.6612.66946,800
28 Nov 202312.6812.7412.4712.5312.53948,300
27 Nov 202312.7712.7712.5012.5812.58902,200
24 Nov 202312.8713.0812.8612.9012.90266,100
22 Nov 202312.5012.9012.3912.8612.86858,800
21 Nov 202312.9313.0612.8712.9112.91549,800
20 Nov 202313.2413.3513.0113.0413.04794,600
17 Nov 202312.8913.2912.8913.1613.161,047,200
16 Nov 202312.8412.9112.4312.7512.751,391,400
15 Nov 202313.3213.4513.0413.0713.07619,000
14 Nov 202313.2713.4913.2213.3913.39733,300
13 Nov 202313.1113.3813.1113.1813.181,110,500
10 Nov 202312.9613.1912.8313.1313.131,073,000
09 Nov 202312.9013.2112.7712.7812.78787,300
08 Nov 202313.0313.0712.6412.7612.761,093,400
07 Nov 202313.5713.5913.0313.1113.111,774,100
06 Nov 202314.2014.2513.8413.9613.961,038,900
03 Nov 202314.5014.7714.0614.0814.081,586,800
02 Nov 202314.7814.8013.8414.4514.452,485,700
01 Nov 202314.5014.7114.2714.5114.51931,000
31 Oct 202314.3214.5714.1614.4214.42862,700
30 Oct 202314.6414.8114.1114.3014.30859,200
27 Oct 202314.7214.7914.3314.6314.63703,700
26 Oct 202314.4114.7214.1814.6514.65755,900
25 Oct 202314.4014.7014.2014.6514.65866,900
24 Oct 202314.7514.7514.3314.3814.38921,800
23 Oct 202315.0515.1714.6314.6714.671,221,200
20 Oct 202315.4415.4615.1515.2015.20697,200
19 Oct 202314.9615.5614.8615.4215.42933,800
18 Oct 202315.4215.4715.0815.1615.16713,000
17 Oct 202315.0415.3115.0115.2915.291,167,700
16 Oct 202314.9915.1114.6915.1015.10847,300
13 Oct 202314.8215.0414.5914.9314.931,416,900
12 Oct 202314.7114.7114.2114.5214.521,187,700
11 Oct 202314.2114.5314.1314.5114.51905,500
10 Oct 202314.3014.4614.1014.4414.441,313,700
09 Oct 202313.9314.3813.8714.1914.191,788,700
06 Oct 202313.1513.4712.8713.3913.391,222,400
05 Oct 202312.6913.0812.6713.0813.081,243,400
04 Oct 202313.4813.5012.7212.8712.872,134,700
03 Oct 202313.6613.7713.4613.7413.741,005,400
02 Oct 202314.5514.5513.7013.7813.781,662,300
29 Sept 202314.8214.8514.5514.6214.62973,000
28 Sept 202314.7214.9314.6314.7414.74738,900
28 Sept 20230.074 Dividend
27 Sept 202314.6614.9114.5614.7514.681,142,800
26 Sept 202314.2714.5314.2414.3814.311,089,300
25 Sept 202314.0014.5314.0014.5014.43789,300
22 Sept 202314.1914.3613.9113.9813.91764,700
21 Sept 202314.3314.4514.0014.0313.961,224,600
20 Sept 202314.5814.8414.2914.2914.22836,500
19 Sept 202315.3315.3614.6114.6714.601,316,700
18 Sept 202315.5015.5115.0215.0514.971,149,100
15 Sept 202315.5015.5715.2715.3215.24935,000
14 Sept 202315.8415.9815.5815.6015.521,253,800
13 Sept 202315.8015.8415.3115.5215.441,456,600
12 Sept 202315.2015.7215.1815.6915.612,050,900
11 Sept 202315.1315.4914.9414.9514.871,623,900
08 Sept 202314.7715.0314.6514.8514.781,328,300
07 Sept 202314.8014.9314.5514.5714.50901,900
06 Sept 202315.1115.3114.8314.9514.871,182,900
05 Sept 202315.1715.3915.0215.0915.011,500,200
01 Sept 202314.8015.1614.7315.0514.97939,900
31 Aug 202314.5414.6514.3514.5514.48651,400
30 Aug 202314.5214.6914.4314.4814.41744,200
29 Aug 202314.1014.4813.9714.4714.40955,800
28 Aug 202313.9014.1713.8614.0613.99609,200
25 Aug 202313.6413.8813.6013.7813.71848,400
24 Aug 202313.5913.7913.4413.5613.49874,100
23 Aug 202313.8113.9513.2513.7213.651,090,900
22 Aug 202314.1614.3414.0814.1014.03472,800
21 Aug 202314.4214.4914.1014.1514.08703,100
18 Aug 202314.0514.2813.9414.2414.17924,500
17 Aug 202314.4814.7114.1814.2314.161,041,200
16 Aug 202314.0314.3414.0314.1614.091,425,900
15 Aug 202314.2614.3214.0414.1214.05957,400
14 Aug 202314.6714.7414.4114.4314.36944,400
11 Aug 202314.6514.9414.6514.7914.72966,100
10 Aug 202315.0015.1414.6014.6314.561,613,900
09 Aug 202314.7415.4514.7015.0014.923,086,200
08 Aug 202313.7114.2013.5814.1814.111,053,600
07 Aug 202314.2714.3913.9214.0413.971,230,200
04 Aug 202314.1914.6714.1614.3014.231,514,700
03 Aug 202313.6414.3813.5014.0513.982,245,700
02 Aug 202313.5713.5713.1013.3813.311,822,400
01 Aug 202313.7513.7913.4413.7213.651,086,400
31 Jul 202313.7714.0413.7713.9213.851,123,400
28 Jul 202313.2613.6513.1613.5913.52897,300
27 Jul 202313.6913.6913.1813.1913.12917,700
26 Jul 202313.3613.6013.2413.5513.48807,700
25 Jul 202313.5113.6913.2813.4713.401,410,500
24 Jul 202313.5013.8213.4613.6813.611,470,000
21 Jul 202313.2613.4313.1113.4013.331,222,100
20 Jul 202313.1713.2112.9013.1713.101,022,200
19 Jul 202313.2213.3512.9312.9712.901,389,200
18 Jul 202312.6913.2212.6713.1613.091,173,100
17 Jul 202312.7612.8312.5812.6512.591,057,200
14 Jul 202313.4113.4512.7312.7712.711,607,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...