Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.76

-0.03

(-0.25%)

At close: 04:00PM EDT

11.80

+0.04

(+0.34%)

Pre-market:

08:57AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	11.83	11.94	11.67	11.76	11.76	460,300
17 Apr 2024	12.00	12.13	11.76	11.79	11.79	764,200
16 Apr 2024	11.91	12.08	11.73	12.06	12.06	750,300
15 Apr 2024	12.29	12.37	11.92	11.99	11.99	1,134,300
12 Apr 2024	12.61	12.78	12.24	12.28	12.28	1,201,300
11 Apr 2024	12.66	12.68	12.41	12.48	12.48	628,900
10 Apr 2024	12.46	12.70	12.45	12.64	12.64	721,600
09 Apr 2024	12.62	12.73	12.51	12.60	12.60	755,700
08 Apr 2024	12.73	12.79	12.44	12.54	12.54	846,200
05 Apr 2024	12.58	12.78	12.47	12.70	12.70	963,100
04 Apr 2024	12.61	12.67	12.47	12.59	12.59	810,700
03 Apr 2024	12.61	12.69	12.47	12.59	12.59	1,416,100
02 Apr 2024	12.52	12.62	12.32	12.55	12.55	1,491,400
01 Apr 2024	12.52	12.56	12.26	12.46	12.46	768,400
28 Mar 2024	12.36	12.56	12.22	12.44	12.44	985,200
27 Mar 2024	11.84	12.27	11.71	12.24	12.24	1,381,700
27 Mar 2024	0.088 Dividend
26 Mar 2024	12.09	12.17	11.78	11.84	11.75	1,164,800
25 Mar 2024	11.70	12.19	11.70	12.14	12.05	1,317,200
22 Mar 2024	11.90	11.94	11.58	11.67	11.58	792,500
21 Mar 2024	11.86	11.99	11.78	11.95	11.86	1,007,400
20 Mar 2024	11.76	11.96	11.67	11.89	11.80	834,300
19 Mar 2024	11.75	11.98	11.72	11.94	11.85	922,200
18 Mar 2024	11.36	11.87	11.32	11.85	11.76	1,932,500
15 Mar 2024	11.42	11.50	11.20	11.31	11.23	1,539,900
14 Mar 2024	11.48	11.58	11.34	11.40	11.32	1,120,400
13 Mar 2024	11.34	11.60	11.34	11.40	11.32	1,163,000
12 Mar 2024	11.40	11.46	11.13	11.22	11.14	1,227,200
11 Mar 2024	11.00	11.48	10.95	11.42	11.34	2,163,400
08 Mar 2024	11.31	11.40	10.83	11.00	10.92	2,639,800
07 Mar 2024	11.27	11.62	10.83	11.27	11.19	4,010,600
06 Mar 2024	11.84	11.94	11.65	11.82	11.73	2,038,100
05 Mar 2024	11.44	11.74	11.39	11.65	11.56	1,724,800
04 Mar 2024	11.52	11.57	11.42	11.50	11.41	1,727,700
01 Mar 2024	11.21	11.44	11.13	11.41	11.33	1,911,000
29 Feb 2024	11.10	11.12	10.88	11.09	11.01	1,206,600
28 Feb 2024	11.05	11.24	10.95	10.99	10.91	1,262,800
27 Feb 2024	10.79	11.07	10.79	10.97	10.89	840,800
26 Feb 2024	10.77	10.87	10.60	10.69	10.61	885,500
23 Feb 2024	10.83	10.86	10.65	10.78	10.70	807,800
22 Feb 2024	10.79	11.03	10.70	11.01	10.93	1,526,200
21 Feb 2024	10.65	10.95	10.65	10.84	10.76	793,100
20 Feb 2024	10.73	10.75	10.43	10.59	10.51	972,500
16 Feb 2024	10.81	10.84	10.69	10.76	10.68	925,300
15 Feb 2024	10.29	10.88	10.29	10.80	10.72	1,265,400
14 Feb 2024	10.55	10.70	10.27	10.32	10.24	1,082,400
13 Feb 2024	10.72	10.80	10.35	10.46	10.38	1,195,600
12 Feb 2024	10.57	10.98	10.57	10.85	10.77	1,507,500
09 Feb 2024	10.41	10.61	10.39	10.55	10.47	1,362,100
08 Feb 2024	10.29	10.53	10.27	10.45	10.37	1,070,600
07 Feb 2024	10.39	10.40	10.09	10.27	10.19	883,500
06 Feb 2024	10.14	10.39	10.09	10.20	10.12	1,025,600
05 Feb 2024	10.19	10.19	9.82	10.06	9.99	1,924,800
02 Feb 2024	10.52	10.54	10.23	10.27	10.19	1,294,200
01 Feb 2024	10.84	10.95	10.48	10.58	10.50	1,445,300
31 Jan 2024	11.08	11.10	10.74	10.76	10.68	1,184,800
30 Jan 2024	10.68	11.15	10.68	11.13	11.05	1,471,600
29 Jan 2024	10.90	10.93	10.68	10.83	10.75	1,061,500
26 Jan 2024	10.90	11.02	10.71	10.96	10.88	857,300
25 Jan 2024	10.82	10.93	10.68	10.93	10.85	964,600
24 Jan 2024	10.80	10.81	10.56	10.69	10.61	1,311,900
23 Jan 2024	10.65	10.83	10.56	10.59	10.51	1,201,700
22 Jan 2024	10.58	10.84	10.42	10.72	10.64	1,352,800
19 Jan 2024	10.65	10.71	10.53	10.70	10.62	1,111,700
18 Jan 2024	10.78	10.83	10.62	10.65	10.57	1,429,900
17 Jan 2024	10.84	11.02	10.73	10.73	10.65	1,439,800
16 Jan 2024	11.60	11.62	10.96	10.99	10.91	2,296,900
12 Jan 2024	12.05	12.15	11.80	11.85	11.76	1,550,700
11 Jan 2024	11.75	11.84	11.52	11.81	11.72	1,090,100
10 Jan 2024	11.88	11.89	11.63	11.70	11.61	1,123,300
09 Jan 2024	11.99	11.99	11.72	11.86	11.77	1,416,000
08 Jan 2024	11.88	11.96	11.72	11.96	11.87	1,025,700
05 Jan 2024	12.17	12.33	12.06	12.19	12.10	714,500
04 Jan 2024	12.50	12.50	12.01	12.02	11.93	1,593,300
03 Jan 2024	12.00	12.41	11.94	12.30	12.21	1,102,400
02 Jan 2024	12.16	12.31	11.94	12.01	11.92	1,277,500
29 Dec 2023	12.17	12.23	12.06	12.06	11.97	1,013,300
28 Dec 2023	12.38	12.43	12.15	12.15	12.06	899,100
28 Dec 2023	0.076 Dividend
27 Dec 2023	12.82	12.82	12.45	12.46	12.29	1,189,600
26 Dec 2023	12.67	12.95	12.60	12.84	12.67	1,358,600
22 Dec 2023	12.65	12.72	12.48	12.52	12.35	1,448,500
21 Dec 2023	12.45	12.59	12.43	12.56	12.39	994,600
20 Dec 2023	12.81	12.88	12.45	12.46	12.29	899,400
19 Dec 2023	12.35	12.75	12.30	12.74	12.57	1,494,700
18 Dec 2023	12.35	12.58	12.27	12.33	12.16	1,450,800
15 Dec 2023	12.26	12.27	11.98	12.06	11.90	1,378,100
14 Dec 2023	11.86	12.35	11.86	12.24	12.07	1,869,100
13 Dec 2023	11.06	11.62	10.90	11.61	11.45	2,403,900
12 Dec 2023	10.93	10.96	10.72	10.84	10.69	1,842,600
11 Dec 2023	11.26	11.38	11.09	11.15	11.00	1,333,500
08 Dec 2023	11.28	11.46	11.20	11.37	11.22	1,035,900
07 Dec 2023	11.31	11.36	11.07	11.14	10.99	1,837,400
06 Dec 2023	11.46	11.51	11.10	11.18	11.03	1,643,500
05 Dec 2023	12.00	12.10	11.63	11.63	11.47	1,145,300
04 Dec 2023	12.34	12.41	12.00	12.01	11.85	1,763,400
01 Dec 2023	12.62	12.81	12.42	12.50	12.33	1,578,400
30 Nov 2023	12.83	13.03	12.47	12.63	12.46	888,200
29 Nov 2023	12.71	12.77	12.44	12.66	12.49	946,800
28 Nov 2023	12.68	12.74	12.47	12.53	12.36	948,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6416-0.0009(-0.14%)

OIL82.18-0.55(-0.66%)

GOLD2,394.40-3.60(-0.15%)

Bitcoin AUD100,928.18+3,901.36(+4.02%)

Vermilion Energy Inc. (VET)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6416
-0.0009(-0.14%)

OIL
82.18
-0.55(-0.66%)

GOLD
2,394.40
-3.60(-0.15%)

Bitcoin AUD
100,928.18
+3,901.36(+4.02%)