Singapore markets close in 1 hour 47 minutes

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.38-0.50 (-3.36%)
At close: 04:00PM EST
14.37 -0.01 (-0.07%)
After hours: 07:51PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202314.8014.9414.1814.3814.381,826,000
01 Feb 202315.1915.2414.3914.8814.883,264,600
31 Jan 202315.0815.4814.8615.3415.341,638,800
30 Jan 202315.1715.4515.0215.0315.031,524,000
27 Jan 202315.6415.9715.4515.4815.481,274,200
26 Jan 202315.4115.6414.9815.6415.641,751,500
25 Jan 202315.2215.3615.0215.1915.191,373,500
24 Jan 202316.1516.1715.3715.4115.411,400,800
23 Jan 202315.9616.1615.7716.0416.041,352,200
20 Jan 202315.5915.9115.2615.7215.721,472,300
19 Jan 202315.0515.6815.0015.5215.521,533,100
18 Jan 202315.6416.1415.0215.0315.032,288,800
17 Jan 202315.7015.7015.2715.5115.511,584,100
13 Jan 202315.4915.6915.1915.5415.541,223,000
12 Jan 202315.5015.7515.1715.5415.541,702,700
11 Jan 202315.1015.4714.9115.2615.262,152,600
10 Jan 202315.0815.1914.5514.7714.772,392,600
09 Jan 202315.4715.7715.1015.1215.122,209,500
06 Jan 202315.1115.6514.8715.0715.074,200,500
05 Jan 202314.9715.2014.7314.9614.961,773,500
04 Jan 202314.9915.4214.6415.1015.103,148,100
03 Jan 202317.3417.4115.1315.3215.324,184,900
30 Dec 202217.5117.8017.4917.7017.70830,000
29 Dec 202217.0417.8217.0117.7517.75912,600
29 Dec 20220.059 Dividend
28 Dec 202218.2018.2017.1417.2617.201,573,300
27 Dec 202218.0618.2817.7918.2718.211,228,100
23 Dec 202217.5518.0117.3717.9717.911,627,200
22 Dec 202217.7117.8316.8717.2517.191,322,500
21 Dec 202217.6517.8517.4517.8417.781,343,700
20 Dec 202216.8417.4216.7917.3017.241,012,600
19 Dec 202217.4517.5616.7916.9716.911,602,300
16 Dec 202217.3217.5516.9217.2917.232,279,000
15 Dec 202217.9418.0317.3617.7617.701,297,200
14 Dec 202217.8518.2317.1618.0918.032,039,100
13 Dec 202217.8118.0217.5217.6917.631,709,200
12 Dec 202217.3017.7717.0817.3417.281,806,000
09 Dec 202217.4617.5717.0417.0617.001,855,600
08 Dec 202218.0418.1517.2417.3117.252,206,000
07 Dec 202217.8818.0317.3917.4217.361,938,900
06 Dec 202218.2818.8817.8217.8817.821,968,600
05 Dec 202219.7019.8918.2418.3718.311,972,600
02 Dec 202219.1819.5119.0619.2719.201,233,600
01 Dec 202220.0120.2519.1819.2219.151,474,800
30 Nov 202219.6219.8219.1619.7819.711,739,600
29 Nov 202219.2419.5519.0219.1819.111,519,800
28 Nov 202218.8119.1018.4218.8418.782,801,800
25 Nov 202219.2319.5419.0519.3619.291,038,800
23 Nov 202218.9019.3318.8019.2119.142,177,500
22 Nov 202219.4819.6719.2019.5519.481,771,000
21 Nov 202218.8519.2518.3519.1019.032,396,900
18 Nov 202218.5519.6318.3519.5219.451,863,900
17 Nov 202219.0019.3418.4619.3019.232,673,200
16 Nov 202220.2220.3119.4619.4619.392,604,700
15 Nov 202220.3720.9819.8120.7720.702,704,100
14 Nov 202220.9421.1719.9420.0619.994,300,900
11 Nov 202220.8621.5020.6021.3121.243,849,000
10 Nov 202222.3022.3119.3720.4520.388,915,000
09 Nov 202223.9524.0421.7021.9621.883,533,000
08 Nov 202224.5024.6423.9524.5924.511,134,900
07 Nov 202224.6225.0224.1924.6324.551,559,400
04 Nov 202224.5025.1223.5824.2224.141,837,800
03 Nov 202223.1923.8522.8923.6523.571,344,100
02 Nov 202223.7724.1522.7723.3823.302,514,700
01 Nov 202223.4124.0823.4123.8323.752,000,400
31 Oct 202222.3123.5322.1223.3123.231,967,100
28 Oct 202222.8723.0522.0722.5122.431,148,400
27 Oct 202223.2223.6822.6622.7822.701,541,800
26 Oct 202222.6423.1822.4422.7622.681,316,700
25 Oct 202221.9722.5821.8522.4122.331,156,000
24 Oct 202222.2822.5721.9322.0121.931,877,400
21 Oct 202222.0222.5921.7822.5322.451,524,800
20 Oct 202222.4022.7721.8322.0521.971,961,900
19 Oct 202220.7222.0820.5122.0121.932,190,800
18 Oct 202221.2621.4820.2620.7320.662,818,500
17 Oct 202221.0921.8921.0521.2121.142,209,000
14 Oct 202221.2221.7520.6020.6120.542,073,700
13 Oct 202220.0722.0320.0721.7221.652,409,400
12 Oct 202220.6621.0220.0620.6920.622,835,800
11 Oct 202220.8821.4920.3620.8620.792,674,300
10 Oct 202222.2622.6920.9321.2321.163,054,700
07 Oct 202223.2423.3622.3322.4322.352,613,800
06 Oct 202222.6023.7622.4123.2523.173,089,700
05 Oct 202223.8223.8622.7822.9122.834,430,400
04 Oct 202223.4024.0123.1823.8323.752,604,700
03 Oct 202222.7823.0022.4022.8022.722,704,400
30 Sept 202220.8321.7920.6021.4221.352,103,600
29 Sept 202221.1421.2519.8821.1821.113,448,000
28 Sept 202220.5021.6420.2621.5721.503,857,900
28 Sept 20220.058 Dividend
27 Sept 202218.9220.3918.6820.3220.195,758,300
26 Sept 202219.4219.7218.3018.4118.293,420,600
23 Sept 202220.4420.5419.3619.6319.514,312,400
22 Sept 202222.5822.8521.5421.5621.422,244,400
21 Sept 202223.1923.3522.0122.0221.881,991,900
20 Sept 202222.5922.7021.9722.5722.431,926,800
19 Sept 202222.0723.1421.9522.8822.742,800,400
16 Sept 202224.1924.3522.6523.1322.994,286,600
15 Sept 202224.9325.6024.6824.8824.721,892,000
14 Sept 202225.2426.1025.1225.4225.262,583,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...