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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	20.50	21.64	20.26	21.57	21.57	3,854,761
27 Sept 2022	18.92	20.39	18.68	20.32	20.32	5,758,300
26 Sept 2022	19.42	19.72	18.30	18.41	18.41	3,420,600
23 Sept 2022	20.44	20.54	19.36	19.63	19.63	4,311,300
22 Sept 2022	22.58	22.85	21.54	21.56	21.56	2,244,400
21 Sept 2022	23.19	23.35	22.01	22.02	22.02	1,991,900
20 Sept 2022	22.59	22.70	21.97	22.57	22.57	1,926,800
19 Sept 2022	22.07	23.14	21.95	22.88	22.88	2,800,400
16 Sept 2022	24.19	24.35	22.65	23.13	23.13	4,282,000
15 Sept 2022	24.93	25.60	24.68	24.88	24.88	1,892,000
14 Sept 2022	25.24	26.10	25.12	25.42	25.42	2,583,600
13 Sept 2022	24.56	25.25	24.36	24.62	24.62	2,499,100
12 Sept 2022	25.09	25.63	24.83	25.19	25.19	2,556,400
09 Sept 2022	24.75	25.22	24.49	24.66	24.66	2,488,700
08 Sept 2022	23.45	24.06	23.25	23.92	23.92	2,498,500
07 Sept 2022	24.26	24.26	23.02	23.26	23.26	4,572,700
06 Sept 2022	27.00	27.10	25.13	25.18	25.18	2,772,000
02 Sept 2022	26.72	26.81	25.86	26.56	26.56	3,035,900
01 Sept 2022	26.06	26.25	25.35	25.64	25.64	2,776,200
31 Aug 2022	26.08	27.53	25.86	26.71	26.71	3,225,000
30 Aug 2022	28.48	28.50	26.90	27.07	27.07	3,462,200
29 Aug 2022	29.06	30.17	28.70	29.36	29.36	2,782,700
26 Aug 2022	29.16	29.96	28.97	29.19	29.19	2,666,000
25 Aug 2022	28.99	29.56	28.71	29.19	29.19	2,974,800
24 Aug 2022	27.71	28.73	27.43	28.66	28.66	3,090,400
23 Aug 2022	27.36	28.30	27.13	27.66	27.66	3,586,200
22 Aug 2022	25.21	26.72	24.95	26.68	26.68	2,775,500
19 Aug 2022	25.00	25.87	24.78	25.51	25.51	2,000,700
18 Aug 2022	25.02	25.37	24.83	25.33	25.33	2,017,200
17 Aug 2022	24.00	24.87	23.92	24.61	24.61	1,759,100
16 Aug 2022	24.88	25.43	23.83	24.05	24.05	2,470,100
15 Aug 2022	24.00	24.68	23.39	24.56	24.56	3,236,700
12 Aug 2022	24.20	25.78	24.00	25.46	25.46	3,714,400
11 Aug 2022	25.94	26.77	25.50	26.21	26.21	3,946,900
10 Aug 2022	23.96	25.10	23.53	25.02	25.02	2,207,900
09 Aug 2022	23.69	24.27	23.36	23.82	23.82	2,432,700
08 Aug 2022	22.93	23.41	22.63	23.09	23.09	1,361,700
05 Aug 2022	21.56	23.32	21.41	22.96	22.96	2,211,100
04 Aug 2022	23.30	23.31	21.85	22.05	22.05	3,219,600
03 Aug 2022	25.07	25.30	23.42	23.44	23.44	2,006,100
02 Aug 2022	25.11	25.18	24.45	24.94	24.94	1,235,500
01 Aug 2022	25.05	25.34	24.25	25.01	25.01	1,634,100
29 July 2022	25.55	26.02	25.39	25.86	25.86	2,230,800
28 July 2022	24.56	25.03	23.96	24.97	24.97	2,283,300
27 July 2022	23.71	24.28	23.53	24.22	24.22	1,644,600
26 July 2022	23.91	24.27	22.97	23.40	23.40	2,099,400
25 July 2022	22.23	23.51	21.96	23.44	23.44	2,351,200
22 July 2022	22.74	23.15	21.77	21.88	21.88	1,727,400
21 July 2022	22.15	22.65	21.63	22.63	22.63	3,102,900
20 July 2022	22.41	23.31	21.95	23.25	23.25	3,035,200
19 July 2022	21.39	22.73	21.28	22.67	22.67	3,370,800
18 July 2022	20.62	21.99	20.62	21.53	21.53	3,896,000
15 July 2022	19.48	20.13	19.02	20.11	20.11	3,042,700
14 July 2022	18.46	19.04	17.51	18.99	18.99	2,906,500
13 July 2022	18.65	19.64	18.65	19.41	19.41	2,470,100
12 July 2022	18.81	19.27	18.39	18.96	18.96	2,102,000
11 July 2022	19.63	19.97	19.30	19.82	19.82	1,584,300
08 July 2022	20.68	20.84	19.68	20.09	20.09	1,526,900
07 July 2022	18.89	20.59	18.83	20.33	20.33	3,363,100
06 July 2022	18.51	18.86	16.60	17.96	17.96	4,827,200
05 July 2022	19.71	19.84	17.99	18.83	18.83	3,975,700
01 July 2022	19.44	19.89	18.61	19.42	19.42	2,365,500
30 June 2022	19.26	19.57	18.40	19.06	19.06	2,643,400
29 June 2022	21.31	21.55	19.85	19.93	19.93	2,904,800
29 June 2022	0.047 Dividend
28 June 2022	20.84	21.30	20.49	21.01	20.96	3,276,000
27 June 2022	18.52	20.04	18.26	19.99	19.95	4,234,400
24 June 2022	17.36	18.42	17.21	17.86	17.82	3,708,800
23 June 2022	18.85	18.99	16.72	17.01	16.97	4,785,800
22 June 2022	18.82	19.29	18.45	18.57	18.53	3,716,700
21 June 2022	19.67	20.50	19.67	20.40	20.35	2,542,600
17 June 2022	20.60	20.60	18.52	18.74	18.70	5,922,600
16 June 2022	21.44	21.89	20.51	20.61	20.56	3,089,100
15 June 2022	21.65	22.34	21.25	22.06	22.01	2,768,000
14 June 2022	22.45	22.99	21.24	21.61	21.56	3,500,700
13 June 2022	21.82	22.61	20.92	21.70	21.65	3,946,100
10 June 2022	23.63	24.00	22.65	23.24	23.19	3,136,300
09 June 2022	24.65	24.78	23.92	24.17	24.12	2,427,100
08 June 2022	24.98	25.41	24.48	25.02	24.96	2,977,900
07 June 2022	23.33	24.99	22.94	24.80	24.74	4,628,400
06 June 2022	23.01	23.72	22.88	23.38	23.33	2,824,300
03 June 2022	22.89	23.04	22.45	22.70	22.65	1,670,000
02 June 2022	22.39	23.28	22.18	22.82	22.77	1,866,800
01 June 2022	22.07	23.18	22.05	22.68	22.63	2,730,600
31 May 2022	22.71	23.08	21.33	21.64	21.59	2,929,800
27 May 2022	21.60	21.96	21.45	21.94	21.89	1,802,500
26 May 2022	21.49	22.20	21.47	21.75	21.70	2,669,900
25 May 2022	20.16	21.76	20.11	21.68	21.63	2,563,100
24 May 2022	19.81	20.12	19.54	19.91	19.87	1,773,600
23 May 2022	19.52	20.47	19.26	20.36	20.31	1,965,900
20 May 2022	19.76	20.02	18.88	19.32	19.28	1,880,300
19 May 2022	18.96	19.86	18.74	19.48	19.44	1,886,000
18 May 2022	20.89	20.96	19.22	19.47	19.43	2,188,600
17 May 2022	20.60	21.00	20.28	20.61	20.56	2,189,400
16 May 2022	19.19	20.45	19.19	20.28	20.23	2,428,800
13 May 2022	18.49	19.17	18.47	19.12	19.08	2,510,500
12 May 2022	18.52	18.78	17.42	17.91	17.87	3,503,600
11 May 2022	19.06	19.62	18.36	18.51	18.47	2,773,700
10 May 2022	18.77	19.35	17.77	18.49	18.45	2,827,000
09 May 2022	20.51	20.60	18.10	18.25	18.21	4,728,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6516+0.0081(+1.27%)

ASX 2006,462.00-34.20(-0.53%)

OIL81.78-0.37(-0.45%)

GOLD1,667.20-2.80(-0.17%)

BTC-AUD30,099.60+651.53(+2.21%)

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

Vermilion Energy Inc. (VET)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6516
+0.0081(+1.27%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
81.78
-0.37(-0.45%)

GOLD
1,667.20
-2.80(-0.17%)

BTC-AUD
30,099.60
+651.53(+2.21%)