Vermilion Energy Inc. (VET) Historical Stock Data
Historical Data
In the past 30 trading days, VET is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 7.89 | 8.19 | ↑$0.30 (3.80%) | 7.87 | 8.21 | 606.38K |
| 2025-04-01 | 8.05 | 8.04 | ↓$0.01 (-0.12%) | 7.90 | 8.07 | 1.02M |
| 2025-03-31 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.91 | 8.14 | 667.17K |
| 2025-03-28 | 8.21 | 8.16 | ↓$0.05 (-0.61%) | 8.12 | 8.27 | 0.98M |
| 2025-03-27 | 8.24 | 8.25 | ↑$0.01 (0.12%) | 8.13 | 8.32 | 527.54K |
| 2025-03-26 | 8.33 | 8.29 | ↓$0.04 (-0.48%) | 8.29 | 8.48 | 733.97K |
| 2025-03-25 | 8.31 | 8.29 | ↓$0.02 (-0.24%) | 8.23 | 8.46 | 788.19K |
| 2025-03-24 | 8.28 | 8.28 | ↑$0.00 (0.00%) | 8.23 | 8.36 | 708.96K |
| 2025-03-21 | 8.22 | 8.22 | ↑$0.00 (0.00%) | 8.11 | 8.24 | 780.89K |
| 2025-03-20 | 7.96 | 8.26 | ↑$0.30 (3.77%) | 7.90 | 8.32 | 0.92M |
| 2025-03-19 | 7.90 | 8.02 | ↑$0.12 (1.52%) | 7.90 | 8.07 | 1.04M |
| 2025-03-18 | 7.96 | 7.92 | ↓$0.04 (-0.50%) | 7.82 | 7.98 | 638.35K |
| 2025-03-17 | 7.77 | 7.88 | ↑$0.11 (1.42%) | 7.77 | 7.95 | 761.91K |
| 2025-03-14 | 7.50 | 7.76 | ↑$0.26 (3.47%) | 7.47 | 7.77 | 1.20M |
| 2025-03-13 | 7.93 | 7.46 | ↓$0.47 (-5.93%) | 7.43 | 8.01 | 1.72M |
| 2025-03-12 | 7.77 | 8.15 | ↑$0.38 (4.89%) | 7.75 | 8.20 | 1.98M |
| 2025-03-11 | 7.38 | 7.74 | ↑$0.36 (4.88%) | 7.36 | 7.80 | 1.79M |
| 2025-03-10 | 7.56 | 7.33 | ↓$0.23 (-3.04%) | 7.27 | 7.60 | 1.68M |
| 2025-03-07 | 7.58 | 7.55 | ↓$0.03 (-0.40%) | 7.48 | 7.82 | 1.83M |
| 2025-03-06 | 7.57 | 7.47 | ↓$0.10 (-1.32%) | 7.09 | 7.66 | 3.14M |
| 2025-03-05 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.29 | 7.71 | 2.17M |
| 2025-03-04 | 7.58 | 7.69 | ↑$0.11 (1.45%) | 7.36 | 7.81 | 2.12M |
| 2025-03-03 | 8.53 | 7.73 | ↓$0.80 (-9.38%) | 7.66 | 8.71 | 2.76M |
| 2025-02-28 | 8.40 | 8.50 | ↑$0.10 (1.19%) | 8.28 | 8.52 | 1.31M |
| 2025-02-27 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.46 | 8.64 | 896.56K |
| 2025-02-26 | 8.54 | 8.42 | ↓$0.12 (-1.41%) | 8.40 | 8.61 | 0.92M |
| 2025-02-25 | 8.82 | 8.57 | ↓$0.25 (-2.83%) | 8.55 | 8.85 | 1.01M |
| 2025-02-24 | 8.88 | 8.81 | ↓$0.07 (-0.79%) | 8.78 | 8.93 | 869.20K |
| 2025-02-21 | 9.12 | 8.91 | ↓$0.21 (-2.30%) | 8.88 | 9.21 | 856.18K |
| 2025-02-20 | 9.15 | 9.25 | ↑$0.10 (1.09%) | 9.09 | 9.29 | 617.37K |
Create an account or log in to view more rows.
$VET We will not sell!
$VET watch for another rejection up here
$VET the best advice has been no stop losses. Would have cost a fortune!!!
$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