Australia markets open in 1 hour 31 minutes

Vermilion Energy Inc. (VET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.57+1.25 (+6.15%)
At close: 04:00PM EDT
21.50 -0.07 (-0.32%)
After hours: 06:26PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202220.5021.6420.2621.5721.573,854,761
27 Sept 202218.9220.3918.6820.3220.325,758,300
26 Sept 202219.4219.7218.3018.4118.413,420,600
23 Sept 202220.4420.5419.3619.6319.634,311,300
22 Sept 202222.5822.8521.5421.5621.562,244,400
21 Sept 202223.1923.3522.0122.0222.021,991,900
20 Sept 202222.5922.7021.9722.5722.571,926,800
19 Sept 202222.0723.1421.9522.8822.882,800,400
16 Sept 202224.1924.3522.6523.1323.134,282,000
15 Sept 202224.9325.6024.6824.8824.881,892,000
14 Sept 202225.2426.1025.1225.4225.422,583,600
13 Sept 202224.5625.2524.3624.6224.622,499,100
12 Sept 202225.0925.6324.8325.1925.192,556,400
09 Sept 202224.7525.2224.4924.6624.662,488,700
08 Sept 202223.4524.0623.2523.9223.922,498,500
07 Sept 202224.2624.2623.0223.2623.264,572,700
06 Sept 202227.0027.1025.1325.1825.182,772,000
02 Sept 202226.7226.8125.8626.5626.563,035,900
01 Sept 202226.0626.2525.3525.6425.642,776,200
31 Aug 202226.0827.5325.8626.7126.713,225,000
30 Aug 202228.4828.5026.9027.0727.073,462,200
29 Aug 202229.0630.1728.7029.3629.362,782,700
26 Aug 202229.1629.9628.9729.1929.192,666,000
25 Aug 202228.9929.5628.7129.1929.192,974,800
24 Aug 202227.7128.7327.4328.6628.663,090,400
23 Aug 202227.3628.3027.1327.6627.663,586,200
22 Aug 202225.2126.7224.9526.6826.682,775,500
19 Aug 202225.0025.8724.7825.5125.512,000,700
18 Aug 202225.0225.3724.8325.3325.332,017,200
17 Aug 202224.0024.8723.9224.6124.611,759,100
16 Aug 202224.8825.4323.8324.0524.052,470,100
15 Aug 202224.0024.6823.3924.5624.563,236,700
12 Aug 202224.2025.7824.0025.4625.463,714,400
11 Aug 202225.9426.7725.5026.2126.213,946,900
10 Aug 202223.9625.1023.5325.0225.022,207,900
09 Aug 202223.6924.2723.3623.8223.822,432,700
08 Aug 202222.9323.4122.6323.0923.091,361,700
05 Aug 202221.5623.3221.4122.9622.962,211,100
04 Aug 202223.3023.3121.8522.0522.053,219,600
03 Aug 202225.0725.3023.4223.4423.442,006,100
02 Aug 202225.1125.1824.4524.9424.941,235,500
01 Aug 202225.0525.3424.2525.0125.011,634,100
29 July 202225.5526.0225.3925.8625.862,230,800
28 July 202224.5625.0323.9624.9724.972,283,300
27 July 202223.7124.2823.5324.2224.221,644,600
26 July 202223.9124.2722.9723.4023.402,099,400
25 July 202222.2323.5121.9623.4423.442,351,200
22 July 202222.7423.1521.7721.8821.881,727,400
21 July 202222.1522.6521.6322.6322.633,102,900
20 July 202222.4123.3121.9523.2523.253,035,200
19 July 202221.3922.7321.2822.6722.673,370,800
18 July 202220.6221.9920.6221.5321.533,896,000
15 July 202219.4820.1319.0220.1120.113,042,700
14 July 202218.4619.0417.5118.9918.992,906,500
13 July 202218.6519.6418.6519.4119.412,470,100
12 July 202218.8119.2718.3918.9618.962,102,000
11 July 202219.6319.9719.3019.8219.821,584,300
08 July 202220.6820.8419.6820.0920.091,526,900
07 July 202218.8920.5918.8320.3320.333,363,100
06 July 202218.5118.8616.6017.9617.964,827,200
05 July 202219.7119.8417.9918.8318.833,975,700
01 July 202219.4419.8918.6119.4219.422,365,500
30 June 202219.2619.5718.4019.0619.062,643,400
29 June 202221.3121.5519.8519.9319.932,904,800
29 June 20220.047 Dividend
28 June 202220.8421.3020.4921.0120.963,276,000
27 June 202218.5220.0418.2619.9919.954,234,400
24 June 202217.3618.4217.2117.8617.823,708,800
23 June 202218.8518.9916.7217.0116.974,785,800
22 June 202218.8219.2918.4518.5718.533,716,700
21 June 202219.6720.5019.6720.4020.352,542,600
17 June 202220.6020.6018.5218.7418.705,922,600
16 June 202221.4421.8920.5120.6120.563,089,100
15 June 202221.6522.3421.2522.0622.012,768,000
14 June 202222.4522.9921.2421.6121.563,500,700
13 June 202221.8222.6120.9221.7021.653,946,100
10 June 202223.6324.0022.6523.2423.193,136,300
09 June 202224.6524.7823.9224.1724.122,427,100
08 June 202224.9825.4124.4825.0224.962,977,900
07 June 202223.3324.9922.9424.8024.744,628,400
06 June 202223.0123.7222.8823.3823.332,824,300
03 June 202222.8923.0422.4522.7022.651,670,000
02 June 202222.3923.2822.1822.8222.771,866,800
01 June 202222.0723.1822.0522.6822.632,730,600
31 May 202222.7123.0821.3321.6421.592,929,800
27 May 202221.6021.9621.4521.9421.891,802,500
26 May 202221.4922.2021.4721.7521.702,669,900
25 May 202220.1621.7620.1121.6821.632,563,100
24 May 202219.8120.1219.5419.9119.871,773,600
23 May 202219.5220.4719.2620.3620.311,965,900
20 May 202219.7620.0218.8819.3219.281,880,300
19 May 202218.9619.8618.7419.4819.441,886,000
18 May 202220.8920.9619.2219.4719.432,188,600
17 May 202220.6021.0020.2820.6120.562,189,400
16 May 202219.1920.4519.1920.2820.232,428,800
13 May 202218.4919.1718.4719.1219.082,510,500
12 May 202218.5218.7817.4217.9117.873,503,600
11 May 202219.0619.6218.3618.5118.472,773,700
10 May 202218.7719.3517.7718.4918.452,827,000
09 May 202220.5120.6018.1018.2518.214,728,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...