Vermilion Energy Inc. (VET) Historical Stock Data
10.84 ↑0.57 (5.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VET is up 0.27% a day on average. There have been 15 days where Vermilion Energy Inc. closed green and 15 days where VET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.38 | 10.84 | ↑$0.46 (4.43%) | 10.36 | 10.85 | 1.50M |
| 2024-11-20 | 10.12 | 10.27 | ↑$0.15 (1.48%) | 10.12 | 10.36 | 1.07M |
| 2024-11-19 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.06 | 10.30 | 870.84K |
| 2024-11-18 | 10.00 | 10.24 | ↑$0.24 (2.40%) | 9.98 | 10.34 | 2.90M |
| 2024-11-15 | 9.97 | 9.90 | ↓$0.07 (-0.70%) | 9.89 | 10.19 | 1.70M |
| 2024-11-14 | 9.47 | 9.97 | ↑$0.50 (5.28%) | 9.46 | 9.99 | 1.51M |
| 2024-11-13 | 9.42 | 9.36 | ↓$0.06 (-0.64%) | 9.23 | 9.47 | 0.93M |
| 2024-11-12 | 9.54 | 9.42 | ↓$0.12 (-1.26%) | 9.41 | 9.78 | 0.94M |
| 2024-11-11 | 9.79 | 9.69 | ↓$0.10 (-1.02%) | 9.64 | 9.83 | 0.97M |
| 2024-11-08 | 10.04 | 9.85 | ↓$0.19 (-1.89%) | 9.75 | 10.07 | 1.36M |
| 2024-11-07 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 9.86 | 10.22 | 1.89M |
| 2024-11-06 | 9.80 | 9.94 | ↑$0.14 (1.43%) | 9.69 | 10.00 | 1.84M |
| 2024-11-05 | 9.61 | 9.70 | ↑$0.09 (0.94%) | 9.55 | 9.78 | 0.93M |
| 2024-11-04 | 9.39 | 9.58 | ↑$0.19 (2.02%) | 9.38 | 9.69 | 1.15M |
| 2024-11-01 | 9.47 | 9.26 | ↓$0.21 (-2.22%) | 9.22 | 9.49 | 1.01M |
| 2024-10-31 | 9.52 | 9.33 | ↓$0.19 (-2.00%) | 9.17 | 9.54 | 1.29M |
| 2024-10-30 | 9.54 | 9.48 | ↓$0.06 (-0.63%) | 9.40 | 9.61 | 1.14M |
| 2024-10-29 | 9.61 | 9.46 | ↓$0.15 (-1.56%) | 9.40 | 9.61 | 1.06M |
| 2024-10-28 | 9.58 | 9.63 | ↑$0.05 (0.52%) | 9.53 | 9.73 | 1.06M |
| 2024-10-25 | 9.87 | 9.92 | ↑$0.05 (0.51%) | 9.86 | 9.98 | 801.24K |
| 2024-10-24 | 9.70 | 9.79 | ↑$0.09 (0.93%) | 9.54 | 9.80 | 0.92M |
| 2024-10-23 | 9.67 | 9.59 | ↓$0.08 (-0.83%) | 9.49 | 9.70 | 0.93M |
| 2024-10-22 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.68 | 9.81 | 529.04K |
| 2024-10-21 | 9.81 | 9.69 | ↓$0.12 (-1.22%) | 9.61 | 9.86 | 1.08M |
| 2024-10-18 | 9.77 | 9.76 | ↓$0.01 (-0.10%) | 9.63 | 9.83 | 623.05K |
| 2024-10-17 | 9.70 | 9.81 | ↑$0.11 (1.13%) | 9.67 | 9.83 | 1.24M |
| 2024-10-16 | 9.65 | 9.68 | ↑$0.03 (0.31%) | 9.61 | 9.76 | 846.13K |
| 2024-10-15 | 9.59 | 9.56 | ↓$0.03 (-0.31%) | 9.41 | 9.71 | 1.55M |
| 2024-10-14 | 10.06 | 9.96 | ↓$0.10 (-0.99%) | 9.90 | 10.07 | 1M |
| 2024-10-11 | 10.02 | 10.20 | ↑$0.18 (1.80%) | 9.97 | 10.23 | 811.55K |
Create an account or log in to view more rows.
$VET Green by EOD guarentee
$VET we just getting started
$VET buy and HODL
$VET we’re fucked tomorrow boys
$VET every dip gets bought up.
$VET upupup!
$VET MAY RIP TOMORROW
$VET time to run
$VET the market is selling off
$VET wow you bulls are losers