Vermilion Energy Inc. (VET) Historical Stock Data
11.76 ↓0.03 (-0.25%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VET is up 0.09% a day on average. There have been 14 days where Vermilion Energy Inc. closed green and 16 days where VET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.83 | 11.76 | ↓$0.07 (-0.59%) | 11.67 | 11.94 | 460.25K |
| 2024-04-17 | 12.00 | 11.79 | ↓$0.21 (-1.75%) | 11.76 | 12.13 | 764.23K |
| 2024-04-16 | 11.91 | 12.06 | ↑$0.15 (1.26%) | 11.73 | 12.08 | 750.30K |
| 2024-04-15 | 12.29 | 11.99 | ↓$0.30 (-2.44%) | 11.92 | 12.37 | 1.13M |
| 2024-04-12 | 12.61 | 12.28 | ↓$0.33 (-2.62%) | 12.24 | 12.78 | 1.20M |
| 2024-04-11 | 12.66 | 12.48 | ↓$0.18 (-1.42%) | 12.41 | 12.68 | 628.87K |
| 2024-04-10 | 12.46 | 12.64 | ↑$0.18 (1.44%) | 12.45 | 12.70 | 721.59K |
| 2024-04-09 | 12.62 | 12.60 | ↓$0.02 (-0.16%) | 12.51 | 12.73 | 755.74K |
| 2024-04-08 | 12.73 | 12.54 | ↓$0.19 (-1.49%) | 12.44 | 12.79 | 846.19K |
| 2024-04-05 | 12.58 | 12.70 | ↑$0.12 (0.95%) | 12.47 | 12.78 | 0.96M |
| 2024-04-04 | 12.61 | 12.59 | ↓$0.02 (-0.16%) | 12.47 | 12.67 | 810.63K |
| 2024-04-03 | 12.61 | 12.59 | ↓$0.02 (-0.16%) | 12.47 | 12.69 | 1.42M |
| 2024-04-02 | 12.52 | 12.55 | ↑$0.03 (0.24%) | 12.32 | 12.62 | 1.49M |
| 2024-04-01 | 12.52 | 12.46 | ↓$0.06 (-0.48%) | 12.26 | 12.56 | 768.01K |
| 2024-03-28 | 12.36 | 12.44 | ↑$0.08 (0.65%) | 12.22 | 12.56 | 0.99M |
| 2024-03-27 | 11.84 | 12.24 | ↑$0.40 (3.38%) | 11.71 | 12.27 | 1.38M |
| 2024-03-26 | 12.09 | 11.84 | ↓$0.25 (-2.07%) | 11.78 | 12.17 | 1.16M |
| 2024-03-25 | 11.70 | 12.14 | ↑$0.44 (3.76%) | 11.70 | 12.19 | 1.32M |
| 2024-03-22 | 11.90 | 11.67 | ↓$0.23 (-1.93%) | 11.58 | 11.94 | 792.51K |
| 2024-03-21 | 11.86 | 11.95 | ↑$0.09 (0.76%) | 11.78 | 11.99 | 1.01M |
| 2024-03-20 | 11.76 | 11.89 | ↑$0.13 (1.11%) | 11.67 | 11.96 | 834.21K |
| 2024-03-19 | 11.75 | 11.94 | ↑$0.19 (1.62%) | 11.72 | 11.98 | 0.91M |
| 2024-03-18 | 11.36 | 11.85 | ↑$0.49 (4.31%) | 11.32 | 11.87 | 1.93M |
| 2024-03-15 | 11.42 | 11.31 | ↓$0.11 (-0.96%) | 11.20 | 11.50 | 1.54M |
| 2024-03-14 | 11.48 | 11.40 | ↓$0.08 (-0.70%) | 11.34 | 11.58 | 1.12M |
| 2024-03-13 | 11.34 | 11.40 | ↑$0.06 (0.53%) | 11.34 | 11.60 | 1.16M |
| 2024-03-12 | 11.40 | 11.22 | ↓$0.18 (-1.58%) | 11.13 | 11.46 | 1.23M |
| 2024-03-11 | 11.00 | 11.42 | ↑$0.42 (3.82%) | 10.95 | 11.48 | 2.16M |
| 2024-03-08 | 11.31 | 11.00 | ↓$0.31 (-2.74%) | 10.83 | 11.40 | 2.64M |
| 2024-03-07 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 10.83 | 11.62 | 4.01M |
Create an account or log in to view more rows.
$VET we always finish green after a red week. Less go!
$VET taking off soon
$VET this is going to skyrocket tmr!!!
$VET I’ll be buying more if this dips!
$VET now is the time to slap that ask!!!
$VET starting to gap up a little
$VET LOL
$VET nice day!
$VET I need a smoke after this trade
$VET let’s ride