News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.34

+0.31

(+2.06%)

At close: 04:00PM EST

15.20

-0.14

(-0.91%)

After hours:

07:42PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	15.08	15.48	14.85	15.34	15.34	1,629,274
30 Jan 2023	15.17	15.45	15.02	15.03	15.03	1,524,000
27 Jan 2023	15.64	15.97	15.45	15.48	15.48	1,274,200
26 Jan 2023	15.41	15.64	14.98	15.64	15.64	1,751,500
25 Jan 2023	15.22	15.36	15.02	15.19	15.19	1,373,500
24 Jan 2023	16.15	16.17	15.37	15.41	15.41	1,400,800
23 Jan 2023	15.96	16.16	15.77	16.04	16.04	1,352,200
20 Jan 2023	15.59	15.91	15.26	15.72	15.72	1,472,300
19 Jan 2023	15.05	15.68	15.00	15.52	15.52	1,533,100
18 Jan 2023	15.64	16.14	15.02	15.03	15.03	2,288,800
17 Jan 2023	15.70	15.70	15.27	15.51	15.51	1,584,100
13 Jan 2023	15.49	15.69	15.19	15.54	15.54	1,223,000
12 Jan 2023	15.50	15.75	15.17	15.54	15.54	1,702,700
11 Jan 2023	15.10	15.47	14.91	15.26	15.26	2,152,600
10 Jan 2023	15.08	15.19	14.55	14.77	14.77	2,392,600
09 Jan 2023	15.47	15.77	15.10	15.12	15.12	2,209,500
06 Jan 2023	15.11	15.65	14.87	15.07	15.07	4,200,500
05 Jan 2023	14.97	15.20	14.73	14.96	14.96	1,773,500
04 Jan 2023	14.99	15.42	14.64	15.10	15.10	3,148,100
03 Jan 2023	17.34	17.41	15.13	15.32	15.32	4,184,900
30 Dec 2022	17.51	17.80	17.49	17.70	17.70	830,000
29 Dec 2022	17.04	17.82	17.01	17.75	17.75	912,600
29 Dec 2022	0.059 Dividend
28 Dec 2022	18.20	18.20	17.14	17.26	17.20	1,573,300
27 Dec 2022	18.06	18.28	17.79	18.27	18.21	1,228,100
23 Dec 2022	17.55	18.01	17.37	17.97	17.91	1,627,200
22 Dec 2022	17.71	17.83	16.87	17.25	17.19	1,322,500
21 Dec 2022	17.65	17.85	17.45	17.84	17.78	1,343,700
20 Dec 2022	16.84	17.42	16.79	17.30	17.24	1,012,600
19 Dec 2022	17.45	17.56	16.79	16.97	16.91	1,602,300
16 Dec 2022	17.32	17.55	16.92	17.29	17.23	2,279,000
15 Dec 2022	17.94	18.03	17.36	17.76	17.70	1,297,200
14 Dec 2022	17.85	18.23	17.16	18.09	18.03	2,039,100
13 Dec 2022	17.81	18.02	17.52	17.69	17.63	1,709,200
12 Dec 2022	17.30	17.77	17.08	17.34	17.28	1,806,000
09 Dec 2022	17.46	17.57	17.04	17.06	17.00	1,855,600
08 Dec 2022	18.04	18.15	17.24	17.31	17.25	2,206,000
07 Dec 2022	17.88	18.03	17.39	17.42	17.36	1,938,900
06 Dec 2022	18.28	18.88	17.82	17.88	17.82	1,968,600
05 Dec 2022	19.70	19.89	18.24	18.37	18.31	1,972,600
02 Dec 2022	19.18	19.51	19.06	19.27	19.20	1,233,600
01 Dec 2022	20.01	20.25	19.18	19.22	19.15	1,474,800
30 Nov 2022	19.62	19.82	19.16	19.78	19.71	1,739,600
29 Nov 2022	19.24	19.55	19.02	19.18	19.11	1,519,800
28 Nov 2022	18.81	19.10	18.42	18.84	18.78	2,801,800
25 Nov 2022	19.23	19.54	19.05	19.36	19.29	1,038,800
23 Nov 2022	18.90	19.33	18.80	19.21	19.14	2,177,500
22 Nov 2022	19.48	19.67	19.20	19.55	19.48	1,771,000
21 Nov 2022	18.85	19.25	18.35	19.10	19.03	2,396,900
18 Nov 2022	18.55	19.63	18.35	19.52	19.45	1,863,900
17 Nov 2022	19.00	19.34	18.46	19.30	19.23	2,673,200
16 Nov 2022	20.22	20.31	19.46	19.46	19.39	2,604,700
15 Nov 2022	20.37	20.98	19.81	20.77	20.70	2,704,100
14 Nov 2022	20.94	21.17	19.94	20.06	19.99	4,300,900
11 Nov 2022	20.86	21.50	20.60	21.31	21.24	3,849,000
10 Nov 2022	22.30	22.31	19.37	20.45	20.38	8,915,000
09 Nov 2022	23.95	24.04	21.70	21.96	21.88	3,533,000
08 Nov 2022	24.50	24.64	23.95	24.59	24.51	1,134,900
07 Nov 2022	24.62	25.02	24.19	24.63	24.55	1,559,400
04 Nov 2022	24.50	25.12	23.58	24.22	24.14	1,837,800
03 Nov 2022	23.19	23.85	22.89	23.65	23.57	1,344,100
02 Nov 2022	23.77	24.15	22.77	23.38	23.30	2,514,700
01 Nov 2022	23.41	24.08	23.41	23.83	23.75	2,000,400
31 Oct 2022	22.31	23.53	22.12	23.31	23.23	1,967,100
28 Oct 2022	22.87	23.05	22.07	22.51	22.43	1,148,400
27 Oct 2022	23.22	23.68	22.66	22.78	22.70	1,541,800
26 Oct 2022	22.64	23.18	22.44	22.76	22.68	1,316,700
25 Oct 2022	21.97	22.58	21.85	22.41	22.33	1,156,000
24 Oct 2022	22.28	22.57	21.93	22.01	21.93	1,877,400
21 Oct 2022	22.02	22.59	21.78	22.53	22.45	1,524,800
20 Oct 2022	22.40	22.77	21.83	22.05	21.97	1,961,900
19 Oct 2022	20.72	22.08	20.51	22.01	21.93	2,190,800
18 Oct 2022	21.26	21.48	20.26	20.73	20.66	2,818,500
17 Oct 2022	21.09	21.89	21.05	21.21	21.14	2,209,000
14 Oct 2022	21.22	21.75	20.60	20.61	20.54	2,073,700
13 Oct 2022	20.07	22.03	20.07	21.72	21.65	2,409,400
12 Oct 2022	20.66	21.02	20.06	20.69	20.62	2,835,800
11 Oct 2022	20.88	21.49	20.36	20.86	20.79	2,674,300
10 Oct 2022	22.26	22.69	20.93	21.23	21.16	3,054,700
07 Oct 2022	23.24	23.36	22.33	22.43	22.35	2,613,800
06 Oct 2022	22.60	23.76	22.41	23.25	23.17	3,089,700
05 Oct 2022	23.82	23.86	22.78	22.91	22.83	4,430,400
04 Oct 2022	23.40	24.01	23.18	23.83	23.75	2,604,700
03 Oct 2022	22.78	23.00	22.40	22.80	22.72	2,704,400
30 Sept 2022	20.83	21.79	20.60	21.42	21.35	2,103,600
29 Sept 2022	21.14	21.25	19.88	21.18	21.11	3,448,000
28 Sept 2022	20.50	21.64	20.26	21.57	21.50	3,857,900
28 Sept 2022	0.058 Dividend
27 Sept 2022	18.92	20.39	18.68	20.32	20.19	5,758,300
26 Sept 2022	19.42	19.72	18.30	18.41	18.29	3,420,600
23 Sept 2022	20.44	20.54	19.36	19.63	19.51	4,312,400
22 Sept 2022	22.58	22.85	21.54	21.56	21.42	2,244,400
21 Sept 2022	23.19	23.35	22.01	22.02	21.88	1,991,900
20 Sept 2022	22.59	22.70	21.97	22.57	22.43	1,926,800
19 Sept 2022	22.07	23.14	21.95	22.88	22.74	2,800,400
16 Sept 2022	24.19	24.35	22.65	23.13	22.99	4,286,600
15 Sept 2022	24.93	25.60	24.68	24.88	24.72	1,892,000
14 Sept 2022	25.24	26.10	25.12	25.42	25.26	2,583,600
13 Sept 2022	24.56	25.25	24.36	24.62	24.47	2,499,100
12 Sept 2022	25.09	25.63	24.83	25.19	25.03	2,556,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,721.10+35.00(+0.46%)

ASX 2007,510.90+34.20(+0.46%)

AUD/USD0.7041-0.0016(-0.23%)

OIL79.07+0.20(+0.25%)

GOLD1,940.70-4.60(-0.24%)

BTC-AUD32,846.44+96.54(+0.29%)

News that makes you smarter and richer... For free.

Vermilion Energy Inc. (VET)

ALL ORDS
7,721.10
+35.00(+0.46%)

ASX 200
7,510.90
+34.20(+0.46%)

AUD/USD
0.7041
-0.0016(-0.23%)

OIL
79.07
+0.20(+0.25%)

GOLD
1,940.70
-4.60(-0.24%)

BTC-AUD
32,846.44
+96.54(+0.29%)