Vermilion Energy Inc. (VET) Historical Stock Data
8.87 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VET is down -0.47% a day on average. There have been 10 days where Vermilion Energy Inc. closed green and 20 days where VET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.90 | 8.87 | ↓$0.03 (-0.34%) | 8.81 | 9.05 | 1.50M |
| 2024-12-19 | 8.95 | 8.86 | ↓$0.09 (-1.01%) | 8.83 | 9.32 | 2.04M |
| 2024-12-18 | 9.00 | 8.65 | ↓$0.35 (-3.89%) | 8.64 | 9.09 | 0.99M |
| 2024-12-17 | 9.02 | 9.01 | ↓$0.01 (-0.11%) | 8.73 | 9.08 | 1.48M |
| 2024-12-16 | 9.34 | 9.08 | ↓$0.26 (-2.78%) | 9.06 | 9.37 | 1.19M |
| 2024-12-13 | 9.48 | 9.42 | ↓$0.06 (-0.63%) | 9.35 | 9.50 | 541.05K |
| 2024-12-12 | 9.60 | 9.51 | ↓$0.09 (-0.94%) | 9.44 | 9.60 | 542.84K |
| 2024-12-11 | 9.58 | 9.63 | ↑$0.05 (0.52%) | 9.43 | 9.65 | 1.08M |
| 2024-12-10 | 9.73 | 9.53 | ↓$0.20 (-2.06%) | 9.49 | 9.81 | 807.05K |
| 2024-12-09 | 9.66 | 9.76 | ↑$0.10 (1.04%) | 9.66 | 10.02 | 1.10M |
| 2024-12-06 | 9.95 | 9.55 | ↓$0.40 (-4.02%) | 9.51 | 9.95 | 1.06M |
| 2024-12-05 | 10.10 | 10.03 | ↓$0.07 (-0.69%) | 10.02 | 10.22 | 505.67K |
| 2024-12-04 | 10.18 | 9.99 | ↓$0.19 (-1.87%) | 9.86 | 10.20 | 862.02K |
| 2024-12-03 | 10.17 | 10.20 | ↑$0.03 (0.29%) | 10.03 | 10.28 | 0.94M |
| 2024-12-02 | 10.24 | 10.14 | ↓$0.10 (-0.98%) | 10.04 | 10.27 | 625.28K |
| 2024-11-29 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.23 | 10.33 | 275.67K |
| 2024-11-27 | 10.11 | 10.20 | ↑$0.09 (0.89%) | 10.10 | 10.36 | 689.53K |
| 2024-11-26 | 10.37 | 10.11 | ↓$0.26 (-2.51%) | 10.06 | 10.45 | 1.41M |
| 2024-11-25 | 10.68 | 10.47 | ↓$0.21 (-1.97%) | 10.35 | 10.78 | 1.53M |
| 2024-11-22 | 10.80 | 10.69 | ↓$0.11 (-1.02%) | 10.67 | 10.83 | 0.99M |
| 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 |
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