Dark

VET
VERMILION ENERGY INC.
stock NYSE

Market Open

Jul 16, 2025 11:11:14 AM EDT

7.46USD-2.611%(-0.20)294,498

7.47Bid 7.48Ask 0.01Spread

Pre-market

Jul 15, 2025 8:00:30 AM EDT

7.89USD+3.003%(+0.23)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

7.87USD-0.127%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	7.710	7.7100	7.4300	7.46	-2.611%	294,498	0.000%
2025-07-15	7.810	7.8900	7.6600	7.66	-2.420%	1,046,327	-2.611%
2025-07-14	7.860	7.8650	7.7000	7.85	-0.254%	802,415	-4.968%
2025-07-11	7.830	7.9250	7.7700	7.87	+0.255%	570,049	-5.210%
2025-07-10	7.630	7.9400	7.5500	7.85	+2.480%	1,145,050	-4.968%
2025-07-09	7.660	7.7900	7.6500	7.66	-0.649%	923,664	-2.611%
2025-07-08	7.400	7.8600	7.4000	7.71	+4.189%	1,613,595	-3.243%
2025-07-07	7.430	7.5400	7.2650	7.40	-1.465%	1,082,160	+0.811%
2025-07-03	7.670	7.6700	7.5000	7.51	-1.702%	511,787	-0.666%
2025-07-02	7.500	7.6400	7.2900	7.64	+3.243%	1,078,323	-2.356%
2025-07-01	7.290	7.5100	7.1850	7.40	+1.648%	513,053	+0.811%
2025-06-30	7.370	7.3800	7.2250	7.28	-1.622%	819,015	+2.473%
2025-06-27	7.510	7.5200	7.3200	7.40	-1.202%	812,159	+0.811%
2025-06-26	7.410	7.5500	7.3700	7.49	+2.183%	1,324,518	-0.401%
2025-06-25	7.420	7.4750	7.3200	7.33	-2.136%	969,112	+1.774%
2025-06-24	7.520	7.7300	7.4800	7.49	-3.479%	1,368,369	-0.401%
2025-06-23	8.220	8.2500	7.7450	7.76	-4.551%	1,618,352	-3.866%
2025-06-20	8.180	8.2600	8.0700	8.13	-0.611%	1,330,345	-8.241%
2025-06-18	8.220	8.3350	8.1650	8.18	-0.608%	1,427,616	-8.802%
2025-06-17	8.170	8.3700	8.1000	8.23	+1.983%	1,198,346	-9.356%
2025-06-16	8.160	8.2950	8.0250	8.07	-2.063%	2,124,210	-7.559%
2025-06-13	8.280	8.3900	8.0350	8.24	+4.040%	2,465,674	-9.466%
2025-06-12	7.920	8.0700	7.8300	7.92	-1.247%	1,511,699	-5.808%
2025-06-11	7.830	8.0500	7.6550	8.02	+4.974%	1,830,969	-6.983%
2025-06-10	7.420	7.7800	7.3850	7.64	+4.514%	2,023,310	-2.356%
2025-06-09	7.250	7.3450	7.1250	7.31	+1.528%	1,400,457	+2.052%
2025-06-06	7.020	7.2800	7.0100	7.20	+3.300%	2,434,314	+3.611%
2025-06-05	6.720	7.1000	6.6350	6.97	+4.498%	2,627,086	+7.030%
2025-06-04	6.900	7.0393	6.6446	6.67	-3.333%	1,410,664	+11.844%
2025-06-03	6.780	6.9954	6.7150	6.90	+1.620%	1,664,033	+8.116%
2025-06-02	6.740	6.8600	6.6650	6.79	+4.301%	2,366,833	+9.867%
2025-05-30	6.570	6.6000	6.4150	6.51	-2.105%	1,919,150	+14.593%
2025-05-29	6.600	6.6700	6.5400	6.65	+1.527%	1,073,119	+12.180%
2025-05-28	6.640	6.6900	6.4750	6.55	-0.152%	1,124,633	+13.893%
2025-05-27	6.440	6.5700	6.3700	6.56	+2.660%	1,569,849	+13.720%
2025-05-23	6.310	6.5050	6.2700	6.39	0.000%	1,743,206	+16.745%
2025-05-22	6.360	6.4100	6.2200	6.39	-0.776%	1,636,377	+16.745%
2025-05-21	6.550	6.6050	6.4400	6.44	-1.679%	1,740,463	+15.839%
2025-05-20	6.510	6.6400	6.4200	6.55	+0.769%	1,678,619	+13.893%
2025-05-19	6.600	6.6000	6.3850	6.50	-2.840%	1,025,181	+14.769%
2025-05-16	6.810	6.8650	6.6400	6.69	-1.327%	1,374,965	+11.510%
2025-05-15	6.860	6.9600	6.6450	6.78	-4.237%	2,063,255	+10.029%
2025-05-14	6.920	7.1090	6.9000	7.08	+0.568%	2,260,770	+5.367%
2025-05-13	6.710	7.1000	6.6100	7.04	+5.706%	1,779,633	+5.966%
2025-05-12	6.830	6.8900	6.6100	6.66	+3.577%	2,206,959	+12.012%
2025-05-09	6.380	6.4600	6.3000	6.43	+2.226%	1,564,957	+16.019%
2025-05-08	6.220	6.3100	5.8950	6.29	+2.946%	1,895,946	+18.601%
2025-05-07	6.330	6.3300	6.0150	6.11	-1.768%	1,371,993	+22.095%
2025-05-06	6.120	6.2600	5.9500	6.22	+3.151%	1,357,784	+19.936%
2025-05-05	6.160	6.1700	6.0300	6.03	-4.286%	1,706,161	+23.715%
2025-05-02	6.250	6.3750	6.1050	6.30	+2.107%	1,091,760	+18.413%
2025-05-01	6.020	6.2350	5.9900	6.17	+2.322%	1,456,749	+20.908%
2025-04-30	6.250	6.2900	5.9840	6.03	-5.189%	1,350,284	+23.715%
2025-04-29	6.350	6.4500	6.2600	6.36	-1.242%	849,887	+17.296%
2025-04-28	6.370	6.4800	6.3400	6.44	+0.468%	714,030	+15.839%
2025-04-25	6.240	6.5080	6.2100	6.41	+1.104%	1,030,311	+16.381%
2025-04-24	6.470	6.5100	6.3200	6.34	-1.092%	822,566	+17.666%
2025-04-23	6.660	6.7500	6.3600	6.41	-1.838%	1,305,159	+16.381%
2025-04-22	6.500	6.6900	6.4750	6.53	+2.351%	928,727	+14.242%
2025-04-21	6.420	6.4400	6.2700	6.38	-2.147%	850,626	+16.928%
2025-04-17	6.400	6.6550	6.3900	6.52	+3.165%	1,077,516	+14.417%
2025-04-16	6.170	6.4900	6.1450	6.32	+3.607%	1,308,077	+18.038%
2025-04-15	6.210	6.3800	6.0730	6.10	-2.556%	1,489,310	+22.295%
2025-04-14	6.310	6.3500	6.0650	6.26	+2.791%	2,595,762	+19.169%
2025-04-11	5.770	6.1500	5.7000	6.09	+6.098%	1,250,435	+22.496%
2025-04-10	6.330	6.3300	5.5801	5.74	-12.766%	2,623,178	+29.965%
2025-04-09	5.190	6.6700	5.1400	6.58	+21.179%	3,175,580	+13.374%
2025-04-08	6.325	6.3700	5.3450	5.43	-10.544%	2,372,874	+37.385%
2025-04-07	5.750	6.3650	5.6800	6.07	-0.655%	2,152,261	+22.900%
2025-04-04	6.620	6.7700	6.0000	6.11	-16.416%	3,237,960	+22.095%
2025-04-03	7.660	7.9000	7.3000	7.31	-10.745%	1,521,260	+2.052%
2025-04-02	7.890	8.2050	7.8700	8.19	+1.866%	606,383	-8.913%
2025-04-01	8.050	8.0700	7.9000	8.04	-0.741%	1,017,160	-7.214%
2025-03-31	8.100	8.1350	7.9100	8.10	-0.735%	667,166	-7.901%
2025-03-28	8.210	8.2650	8.1200	8.16	-1.091%	982,649	-8.578%
2025-03-27	8.240	8.3150	8.1300	8.25	-0.483%	527,537	-9.576%
2025-03-26	8.330	8.4750	8.2900	8.29	0.000%	730,034	-10.012%
2025-03-25	8.310	8.4550	8.2300	8.29	+0.121%	786,882	-10.012%
2025-03-24	8.280	8.3600	8.2300	8.28	+0.730%	703,531	-9.903%
2025-03-21	8.220	8.2400	8.1100	8.22	-0.484%	767,873	-9.246%
2025-03-20	7.960	8.3200	7.9000	8.26	+2.993%	913,992	-9.685%
2025-03-19	7.900	8.0691	7.9000	8.02	+1.263%	1,033,134	-6.983%
2025-03-18	7.960	7.9800	7.8150	7.92	+0.508%	632,107	-5.808%
2025-03-17	7.770	7.9500	7.7700	7.88	+1.546%	758,379	-5.330%
2025-03-14	7.500	7.7700	7.4700	7.76	+4.021%	1,183,871	-3.866%
2025-03-13	7.930	8.0100	7.4250	7.46	-8.466%	1,712,227	0.000%
2025-03-12	7.770	8.2000	7.7500	8.15	+5.297%	1,978,201	-8.466%
2025-03-11	7.380	7.7950	7.3600	7.74	+5.593%	1,786,763	-3.618%
2025-03-10	7.560	7.6000	7.2700	7.33	-2.914%	1,670,984	+1.774%
2025-03-07	7.580	7.8194	7.4800	7.55	+1.071%	1,828,541	-1.192%
2025-03-06	7.570	7.6550	7.0900	7.47	-1.321%	3,133,233	-0.134%
2025-03-05	7.650	7.7100	7.2900	7.57	-1.560%	2,166,975	-1.453%
2025-03-04	7.580	7.8100	7.3600	7.69	-0.517%	2,108,612	-2.991%
2025-03-03	8.530	8.7100	7.6600	7.73	-9.059%	2,756,692	-3.493%
2025-02-28	8.400	8.5200	8.2750	8.50	+0.354%	1,309,239	-12.235%
2025-02-27	8.500	8.6400	8.4600	8.47	+0.594%	892,025	-11.924%
2025-02-26	8.540	8.6050	8.3950	8.42	-1.750%	918,373	-11.401%
2025-02-25	8.820	8.8500	8.5511	8.57	-2.724%	999,333	-12.952%
2025-02-24	8.880	8.9300	8.7750	8.81	-1.122%	865,947	-15.323%
2025-02-21	9.120	9.2100	8.8800	8.91	-3.676%	848,671	-16.274%
2025-02-20	9.150	9.2900	9.0900	9.25	+1.314%	616,082	-19.351%
2025-02-19	9.120	9.3000	9.1200	9.13	+0.551%	792,870	-18.291%
2025-02-18	9.040	9.1500	8.9500	9.08	+0.665%	741,595	-17.841%
2025-02-14	9.150	9.2750	8.9200	9.02	-1.205%	1,301,308	-17.295%
2025-02-13	9.180	9.2400	9.0229	9.13	-1.297%	1,499,952	-18.291%
2025-02-12	9.590	9.5900	9.2100	9.25	-4.046%	1,127,923	-19.351%
2025-02-11	9.580	9.7850	9.5000	9.64	+1.581%	1,064,754	-22.614%
2025-02-10	9.180	9.4900	9.1100	9.49	+4.862%	653,967	-21.391%
2025-02-07	9.060	9.1550	9.0050	9.05	+0.333%	675,174	-17.569%
2025-02-06	9.230	9.2650	8.9100	9.02	-1.850%	1,083,149	-17.295%
2025-02-05	9.250	9.3357	9.1350	9.19	-0.863%	816,349	-18.825%
2025-02-04	9.020	9.2950	8.9300	9.27	+2.886%	1,263,239	-19.525%
2025-02-03	9.050	9.2100	8.8750	9.01	-2.278%	1,239,380	-17.203%
2025-01-31	9.490	9.5000	9.1500	9.22	-2.947%	1,409,454	-19.089%
2025-01-30	9.680	9.7000	9.3500	9.50	-0.835%	1,061,983	-21.474%
2025-01-29	9.400	9.5900	9.3500	9.58	+1.162%	839,862	-22.129%
2025-01-28	9.570	9.5800	9.3600	9.47	-1.251%	747,369	-21.225%
2025-01-27	9.680	9.7300	9.4900	9.59	-1.742%	824,600	-22.211%
2025-01-24	10.000	10.0140	9.6850	9.76	-1.910%	732,326	-23.566%
2025-01-23	10.180	10.3100	9.9150	9.95	-1.093%	754,105	-25.025%
2025-01-22	9.980	10.2750	9.9800	10.06	-0.198%	845,828	-25.845%
2025-01-21	10.130	10.1950	9.9100	10.08	-0.395%	1,096,673	-25.992%
2025-01-17	10.110	10.2350	10.0150	10.12	-0.687%	919,286	-26.285%
2025-01-16	10.300	10.3700	10.1050	10.19	-0.972%	1,334,051	-26.791%
2025-01-15	10.430	10.4700	10.2300	10.29	0.000%	990,089	-27.502%
2025-01-14	10.130	10.4100	10.0700	10.29	+0.981%	1,114,270	-27.502%
2025-01-13	10.260	10.4900	10.1550	10.19	-0.098%	1,119,515	-26.791%
2025-01-10	10.340	10.4800	10.1808	10.20	+0.098%	1,330,558	-26.863%
2025-01-08	10.120	10.2300	10.0200	10.19	-0.098%	959,207	-26.791%
2025-01-07	10.120	10.2700	10.0800	10.20	+1.291%	812,657	-26.863%
2025-01-06	10.010	10.2099	10.0100	10.07	+2.026%	1,223,194	-25.919%
2025-01-03	9.870	9.9400	9.7501	9.87	+0.509%	733,189	-24.417%
2025-01-02	9.550	9.8350	9.5100	9.82	+4.468%	1,334,401	-24.033%
2024-12-31	9.000	9.4100	8.9800	9.40	+3.867%	1,525,544	-20.638%
2024-12-30	9.020	9.2200	8.9200	9.05	+1.457%	1,466,875	-17.569%
2024-12-27	8.920	9.0900	8.8100	8.92	-0.335%	1,094,068	-16.368%
2024-12-26	9.100	9.1000	8.8550	8.95	-1.864%	1,064,121	-16.648%
2024-12-24	8.950	9.1900	8.8350	9.12	+2.472%	921,199	-18.202%
2024-12-23	8.770	8.9100	8.2200	8.90	+0.338%	3,272,191	-16.180%
2024-12-20	8.900	9.0500	8.8131	8.87	+0.113%	1,471,766	-15.896%
2024-12-19	8.950	9.3200	8.8300	8.86	+2.428%	2,038,553	-15.801%
2024-12-18	9.000	9.0900	8.6400	8.65	-3.996%	993,644	-13.757%
2024-12-17	9.020	9.0800	8.7250	9.01	-0.771%	1,469,263	-17.203%
2024-12-16	9.340	9.3700	9.0550	9.08	-3.609%	1,189,839	-17.841%
2024-12-13	9.480	9.5000	9.3500	9.42	-0.946%	536,307	-20.807%
2024-12-12	9.600	9.6000	9.4350	9.51	-1.246%	540,573	-21.556%
2024-12-11	9.580	9.6500	9.4312	9.63	+1.049%	1,067,597	-22.534%
2024-12-10	9.730	9.8100	9.4900	9.53	-2.357%	802,493	-21.721%
2024-12-09	9.660	10.0150	9.6600	9.76	+2.199%	1,094,775	-23.566%
2024-12-06	9.950	9.9500	9.5100	9.55	-4.786%	1,055,798	-21.885%
2024-12-05	10.100	10.2200	10.0200	10.03	+0.400%	503,210	-25.623%
2024-12-04	10.180	10.2000	9.8550	9.99	-2.059%	856,658	-25.325%
2024-12-03	10.170	10.2800	10.0300	10.20	+0.592%	943,080	-26.863%
2024-12-02	10.240	10.2650	10.0400	10.14	-0.977%	621,995	-26.430%
2024-11-29	10.240	10.3300	10.2250	10.24	+0.392%	275,672	-27.148%
2024-11-27	10.110	10.3600	10.1000	10.20	+0.890%	687,582	-26.863%
2024-11-26	10.370	10.4500	10.0600	10.11	-3.438%	1,410,478	-26.212%
2024-11-25	10.680	10.7760	10.3500	10.47	-2.058%	1,531,212	-28.749%
2024-11-22	10.800	10.8250	10.6650	10.69	-1.384%	987,865	-30.215%
2024-11-21	10.380	10.8500	10.3600	10.84	+5.550%	1,495,022	-31.181%
2024-11-20	10.120	10.3600	10.1200	10.27	+1.382%	1,068,839	-27.361%
2024-11-19	10.130	10.3000	10.0594	10.13	-1.074%	867,607	-26.357%
2024-11-18	10.000	10.3400	9.9800	10.24	+3.434%	2,895,070	-27.148%
2024-11-15	9.970	10.1900	9.8900	9.90	-0.702%	1,694,143	-24.646%
2024-11-14	9.470	9.9850	9.4600	9.97	+6.517%	1,509,131	-25.176%
2024-11-13	9.420	9.4700	9.2250	9.36	-0.637%	931,326	-20.299%
2024-11-12	9.540	9.7800	9.4100	9.42	-2.786%	934,556	-20.807%
2024-11-11	9.790	9.8300	9.6350	9.69	-1.624%	965,701	-23.013%
2024-11-08	10.040	10.0700	9.7500	9.85	-2.185%	1,355,593	-24.264%
2024-11-07	10.010	10.2200	9.8600	10.07	+1.308%	1,891,829	-25.919%
2024-11-06	9.800	10.0000	9.6900	9.94	+2.474%	1,838,989	-24.950%
2024-11-05	9.610	9.7750	9.5500	9.70	+1.253%	924,847	-23.093%
2024-11-04	9.390	9.6850	9.3800	9.58	+3.456%	1,146,615	-22.129%
2024-11-01	9.470	9.4850	9.2200	9.26	-0.750%	1,008,749	-19.438%
2024-10-31	9.520	9.5400	9.1700	9.33	-1.582%	1,283,508	-20.043%
2024-10-30	9.540	9.6100	9.4000	9.48	+0.211%	1,142,935	-21.308%
2024-10-29	9.610	9.6100	9.4000	9.46	-1.765%	1,055,877	-21.142%
2024-10-28	9.580	9.7300	9.5300	9.63	-2.923%	1,055,060	-22.534%
2024-10-25	9.870	9.9800	9.8600	9.92	+1.328%	799,455	-24.798%
2024-10-24	9.700	9.8000	9.5350	9.79	+2.086%	917,473	-23.800%
2024-10-23	9.670	9.6980	9.4900	9.59	-1.236%	926,315	-22.211%
2024-10-22	9.750	9.8050	9.6750	9.71	+0.206%	528,095	-23.172%
2024-10-21	9.810	9.8601	9.6100	9.69	-0.717%	1,077,411	-23.013%
2024-10-18	9.770	9.8300	9.6300	9.76	-0.510%	620,974	-23.566%
2024-10-17	9.700	9.8250	9.6650	9.81	+1.343%	1,234,866	-23.955%
2024-10-16	9.650	9.7550	9.6100	9.68	+1.255%	842,929	-22.934%
2024-10-15	9.590	9.7100	9.4100	9.56	-4.016%	1,545,726	-21.967%
2024-10-14	10.060	10.0650	9.9000	9.96	-2.353%	998,222	-25.100%
2024-10-11	10.020	10.2300	9.9700	10.20	+1.090%	808,401	-26.863%
2024-10-10	10.000	10.1250	9.8700	10.09	+1.407%	1,126,070	-26.065%
2024-10-09	10.020	10.0400	9.8600	9.95	-1.680%	860,264	-25.025%
2024-10-08	10.210	10.2200	9.9700	10.12	-3.065%	759,300	-26.285%
2024-10-07	10.370	10.5180	10.3550	10.44	+1.261%	1,050,011	-28.544%
2024-10-04	10.460	10.5600	10.1250	10.31	-1.434%	1,773,802	-27.643%
2024-10-03	10.170	10.4800	10.1000	10.46	+2.953%	1,743,497	-28.681%
2024-10-02	10.270	10.3200	9.9550	10.16	+1.195%	1,014,234	-26.575%
2024-10-01	9.660	10.1000	9.6100	10.04	+2.764%	1,320,627	-25.697%
2024-09-30	9.570	9.8400	9.5700	9.77	+1.559%	903,305	-23.644%
2024-09-27	9.650	9.6950	9.5200	9.62	+0.839%	750,926	-22.453%
2024-09-26	9.560	9.6950	9.4700	9.54	-2.254%	1,708,385	-21.803%
2024-09-25	9.950	10.0100	9.6590	9.76	-2.106%	1,270,283	-23.566%
2024-09-24	10.060	10.1400	9.9450	9.97	+1.116%	1,169,663	-25.176%
2024-09-23	9.770	10.0700	9.7300	9.86	+1.440%	861,700	-24.341%
2024-09-20	9.480	9.7700	9.4000	9.72	+1.145%	1,304,159	-23.251%
2024-09-19	9.750	9.8200	9.6000	9.61	+1.052%	1,111,094	-22.373%
2024-09-18	9.520	9.7500	9.4800	9.51	-0.523%	1,268,054	-21.556%
2024-09-17	9.370	9.6050	9.3500	9.56	+1.810%	854,072	-21.967%
2024-09-16	9.360	9.4400	9.2550	9.39	+1.844%	838,513	-20.554%
2024-09-13	9.290	9.4800	9.1600	9.22	+0.217%	987,139	-19.089%
2024-09-12	9.200	9.2750	9.0300	9.20	+0.546%	1,050,237	-18.913%
2024-09-11	9.000	9.1700	8.8100	9.15	+2.349%	979,827	-18.470%
2024-09-10	9.030	9.0600	8.7200	8.94	-1.106%	2,187,233	-16.555%
2024-09-09	9.170	9.2600	9.0200	9.04	-1.418%	964,004	-17.478%
2024-09-06	9.380	9.5000	9.1400	9.17	-2.550%	828,290	-18.648%
2024-09-05	9.700	9.7000	9.4000	9.41	-1.363%	641,409	-20.723%
2024-09-04	9.600	9.7450	9.5050	9.54	-1.140%	925,515	-21.803%
2024-09-03	10.020	10.0550	9.6200	9.65	-6.128%	1,392,036	-22.694%
2024-08-30	10.160	10.3100	10.0300	10.28	-0.291%	1,179,226	-27.432%
2024-08-29	10.200	10.4000	10.2000	10.31	+1.677%	816,065	-27.643%
2024-08-28	10.120	10.2050	10.0600	10.14	-0.295%	631,681	-26.430%
2024-08-27	10.280	10.3050	10.1201	10.17	-1.739%	606,143	-26.647%
2024-08-26	10.440	10.4900	10.2200	10.35	+1.272%	1,008,060	-27.923%
2024-08-23	10.060	10.2650	10.0445	10.22	+2.508%	1,205,458	-27.006%
2024-08-22	10.000	10.0998	9.9400	9.97	-0.499%	626,014	-25.176%
2024-08-21	10.090	10.1300	9.9300	10.02	+0.100%	588,615	-25.549%
2024-08-20	10.200	10.2100	9.9700	10.01	-2.055%	676,604	-25.475%
2024-08-19	10.220	10.4100	10.1901	10.22	+0.196%	1,197,131	-27.006%
2024-08-16	10.190	10.3400	10.1450	10.20	-0.875%	1,070,379	-26.863%
2024-08-15	10.180	10.4300	10.1800	10.29	+1.479%	877,747	-27.502%
2024-08-14	10.220	10.2700	10.0900	10.14	-0.393%	713,135	-26.430%
2024-08-13	10.190	10.2100	10.0500	10.18	-0.391%	705,196	-26.719%
2024-08-12	9.970	10.2900	9.9700	10.22	+3.128%	1,119,786	-27.006%
2024-08-09	9.920	9.9300	9.7900	9.91	-0.101%	930,172	-24.723%
2024-08-08	9.680	10.0100	9.6800	9.92	+3.657%	1,378,641	-24.798%
2024-08-07	9.730	9.8500	9.5700	9.57	+0.843%	1,508,549	-22.048%
2024-08-06	9.310	9.7200	9.2700	9.49	+2.373%	1,615,516	-21.391%
2024-08-05	8.910	9.3200	8.7050	9.27	-1.592%	1,540,786	-19.525%
2024-08-02	9.820	9.9300	9.3600	9.42	-5.611%	2,467,601	-20.807%
2024-08-01	10.580	10.5800	9.8300	9.98	-7.076%	3,970,180	-25.251%
2024-07-31	10.530	10.7900	10.4550	10.74	+4.171%	1,726,869	-30.540%
2024-07-30	10.160	10.3500	10.1600	10.31	+1.078%	1,346,603	-27.643%
2024-07-29	10.360	10.4150	10.0700	10.20	-1.544%	1,241,573	-26.863%
2024-07-26	10.410	10.4250	10.2100	10.36	-0.480%	1,638,176	-27.992%
2024-07-25	10.320	10.4800	10.2200	10.41	+0.289%	1,100,358	-28.338%
2024-07-24	10.690	10.8250	10.3800	10.38	-2.444%	1,081,234	-28.131%
2024-07-23	10.910	10.9400	10.5200	10.64	-3.361%	1,277,920	-29.887%
2024-07-22	10.900	11.0650	10.8300	11.01	+0.548%	761,597	-32.243%
2024-07-19	11.050	11.1650	10.9250	10.95	-0.995%	597,653	-31.872%
2024-07-18	11.210	11.3050	11.0300	11.06	-1.073%	795,085	-32.550%
2024-07-17	11.260	11.4800	11.1450	11.18	-0.710%	642,484	-33.274%
2024-07-16	11.240	11.3200	11.1600	11.26	-0.266%	712,747	-33.748%
2024-07-15	11.240	11.3250	11.0850	11.29	+0.624%	1,011,751	-33.924%
2024-07-12	11.220	11.2600	11.0950	11.22	+0.538%	739,718	-33.512%
2024-07-11	10.890	11.2100	10.7200	11.16	+3.333%	1,083,297	-33.154%
2024-07-10	11.010	11.0650	10.7600	10.80	-1.996%	2,085,008	-30.926%
2024-07-09	11.060	11.2500	11.0000	11.02	-0.542%	1,135,592	-32.305%
2024-07-08	10.960	11.1300	10.9600	11.08	+0.181%	759,583	-32.671%
2024-07-05	11.370	11.4100	10.9500	11.06	-2.555%	1,153,608	-32.550%
2024-07-03	11.220	11.4300	11.1700	11.35	+1.794%	640,534	-34.273%
2024-07-02	11.130	11.2300	10.9901	11.15	+1.180%	1,225,512	-33.094%
2024-07-01	11.120	11.1350	10.9400	11.02	+0.091%	559,514	-32.305%
2024-06-28	11.240	11.2450	10.9700	11.01	-1.696%	781,302	-32.243%
2024-06-27	11.230	11.3100	11.1500	11.20	+0.358%	706,047	-33.393%
2024-06-26	11.280	11.3200	11.0900	11.16	-1.500%	609,536	-33.154%
2024-06-25	11.400	11.5200	11.3200	11.33	-0.962%	728,498	-34.157%
2024-06-24	11.110	11.4950	11.0000	11.44	+4.000%	1,216,678	-34.790%
2024-06-21	11.300	11.3200	11.0000	11.00	-2.569%	1,175,050	-32.182%
2024-06-20	11.270	11.3850	11.1900	11.29	+0.534%	1,487,724	-33.924%
2024-06-18	10.930	11.2600	10.9100	11.23	+2.839%	1,040,487	-33.571%
2024-06-17	10.860	10.9900	10.7150	10.92	+0.368%	940,769	-31.685%
2024-06-14	11.110	11.1100	10.8000	10.88	-1.982%	1,265,733	-31.434%
2024-06-13	11.500	11.5000	11.0499	11.10	-3.478%	1,348,806	-32.793%
2024-06-12	11.920	11.9200	11.4620	11.50	-0.777%	741,598	-35.130%
2024-06-11	11.410	11.6100	11.3300	11.59	+0.433%	840,928	-35.634%
2024-06-10	11.300	11.5500	11.2900	11.54	+2.578%	709,414	-35.355%
2024-06-07	11.470	11.6000	11.2300	11.25	-2.766%	1,077,740	-33.689%
2024-06-06	11.420	11.6100	11.3400	11.57	+1.938%	950,540	-35.523%
2024-06-05	11.430	11.4800	11.2200	11.35	-0.088%	2,266,731	-34.273%
2024-06-04	11.600	11.6100	11.2750	11.36	-3.401%	1,912,110	-34.331%
2024-06-03	12.490	12.4900	11.7050	11.76	-5.008%	1,656,552	-36.565%
2024-05-31	12.280	12.4100	12.2100	12.38	+1.392%	668,032	-39.742%
2024-05-30	12.150	12.3200	12.1350	12.21	+0.082%	562,633	-38.903%
2024-05-29	12.420	12.4900	12.0650	12.20	-2.634%	1,117,759	-38.852%
2024-05-28	12.160	12.5600	12.0900	12.53	+4.854%	1,328,469	-40.463%
2024-05-24	12.100	12.1800	11.8900	11.95	0.000%	706,208	-37.573%
2024-05-23	12.400	12.4650	11.9250	11.95	-2.369%	1,104,137	-37.573%
2024-05-22	12.350	12.3600	12.0650	12.24	-1.687%	1,270,308	-39.052%
2024-05-21	12.400	12.5800	12.2700	12.45	-0.876%	956,556	-40.080%
2024-05-20	12.380	12.6800	12.3000	12.56	+1.865%	1,151,405	-40.605%
2024-05-17	12.110	12.3700	12.0100	12.33	+2.239%	908,254	-39.497%
2024-05-16	12.110	12.2350	11.9900	12.06	-0.248%	657,341	-38.143%
2024-05-15	11.940	12.0900	11.7800	12.09	+0.834%	629,982	-38.296%
2024-05-14	11.890	12.1100	11.8700	11.99	+1.267%	668,883	-37.781%
2024-05-13	12.040	12.1000	11.7300	11.84	-0.588%	781,014	-36.993%
2024-05-10	12.240	12.3500	11.8800	11.91	-2.297%	1,083,865	-37.364%
2024-05-09	12.020	12.1950	11.9800	12.19	+1.583%	756,416	-38.802%
2024-05-08	11.900	12.1200	11.8600	12.00	+0.083%	662,785	-37.833%
2024-05-07	11.940	12.1100	11.9250	11.99	+0.251%	746,370	-37.781%
2024-05-06	11.920	12.2200	11.8900	11.96	+1.270%	1,287,172	-37.625%
2024-05-03	11.970	12.1101	11.6900	11.81	+0.425%	1,215,861	-36.833%
2024-05-02	11.610	12.3600	11.6000	11.76	+4.440%	2,442,113	-36.565%
2024-05-01	11.500	11.5700	11.0800	11.26	-2.342%	1,567,286	-33.748%
2024-04-30	12.040	12.0450	11.5200	11.53	-5.103%	1,260,119	-35.299%
2024-04-29	12.090	12.2000	11.9800	12.15	+0.496%	1,182,304	-38.601%
2024-04-26	11.940	12.1800	11.9300	12.09	+0.499%	669,246	-38.296%
2024-04-25	11.840	12.0600	11.6700	12.03	+1.691%	605,126	-37.988%
2024-04-24	11.950	11.9700	11.7800	11.83	-1.417%	497,476	-36.940%
2024-04-23	11.750	12.0300	11.6700	12.00	+1.351%	750,719	-37.833%
2024-04-22	11.790	11.9500	11.5799	11.84	-0.169%	672,617	-36.993%
2024-04-19	11.770	12.0800	11.7500	11.86	+0.850%	684,132	-37.099%
2024-04-18	11.830	11.9400	11.6700	11.76	-0.254%	457,559	-36.565%
2024-04-17	12.000	12.1300	11.7600	11.79	-2.239%	760,480	-36.726%
2024-04-16	11.910	12.0800	11.7300	12.06	+0.584%	746,207	-38.143%
2024-04-15	12.290	12.3700	11.9200	11.99	-2.362%	1,131,869	-37.781%
2024-04-12	12.610	12.7750	12.2400	12.28	-1.603%	1,201,396	-39.251%
2024-04-11	12.660	12.6800	12.4050	12.48	-1.266%	628,868	-40.224%
2024-04-10	12.460	12.7000	12.4480	12.64	+0.317%	721,592	-40.981%
2024-04-09	12.620	12.7250	12.5050	12.60	+0.478%	755,741	-40.794%
2024-04-08	12.730	12.7900	12.4400	12.54	-1.260%	846,187	-40.510%
2024-04-05	12.580	12.7795	12.4650	12.70	+0.874%	963,128	-41.260%
2024-04-04	12.610	12.6650	12.4700	12.59	0.000%	810,652	-40.747%
2024-04-03	12.610	12.6900	12.4700	12.59	+0.319%	1,416,125	-40.747%
2024-04-02	12.520	12.6203	12.3200	12.55	+0.722%	1,491,367	-40.558%
2024-04-01	12.520	12.5600	12.2600	12.46	+0.161%	768,406	-40.128%
2024-03-28	12.360	12.5600	12.2240	12.44	+1.634%	985,424	-40.032%
2024-03-27	11.840	12.2650	11.7100	12.24	+3.378%	1,381,679	-39.052%
2024-03-26	12.090	12.1700	11.7800	11.84	-2.471%	1,164,851	-36.993%
2024-03-25	11.700	12.1900	11.7000	12.14	+4.027%	1,317,175	-38.550%
2024-03-22	11.900	11.9400	11.5800	11.67	-2.343%	792,512	-36.075%
2024-03-21	11.860	11.9900	11.7800	11.95	+0.505%	1,007,460	-37.573%
2024-03-20	11.760	11.9600	11.6700	11.89	-0.419%	834,305	-37.258%
2024-03-19	11.750	11.9800	11.7200	11.94	+0.759%	922,186	-37.521%
2024-03-18	11.360	11.8700	11.3200	11.85	+4.775%	1,932,508	-37.046%
2024-03-15	11.420	11.5000	11.2000	11.31	-0.789%	1,539,928	-34.041%
2024-03-14	11.480	11.5800	11.3400	11.40	0.000%	1,120,415	-34.561%
2024-03-13	11.340	11.6000	11.3400	11.40	+1.604%	1,163,058	-34.561%
2024-03-12	11.400	11.4600	11.1250	11.22	-1.751%	1,227,323	-33.512%
2024-03-11	11.000	11.4800	10.9480	11.42	+3.818%	2,163,381	-34.676%
2024-03-08	11.310	11.4000	10.8300	11.00	-2.396%	2,640,383	-32.182%
2024-03-07	11.270	11.6200	10.8300	11.27	-4.653%	4,010,647	-33.807%
2024-03-06	11.840	11.9400	11.6500	11.82	+1.459%	2,038,066	-36.887%
2024-03-05	11.440	11.7400	11.3900	11.65	+1.304%	1,724,805	-35.966%
2024-03-04	11.520	11.5685	11.4200	11.50	+0.789%	1,727,660	-35.130%
2024-03-01	11.210	11.4379	11.1300	11.41	+2.885%	1,911,145	-34.619%
2024-02-29	11.100	11.1200	10.8800	11.09	+0.910%	1,206,591	-32.732%
2024-02-28	11.050	11.2400	10.9475	10.99	+0.182%	1,262,752	-32.120%
2024-02-27	10.790	11.0700	10.7900	10.97	+2.619%	840,996	-31.996%
2024-02-26	10.770	10.8700	10.6000	10.69	-0.835%	885,495	-30.215%
2024-02-23	10.830	10.8600	10.6500	10.78	-2.089%	807,779	-30.798%
2024-02-22	10.790	11.0300	10.7000	11.01	+1.568%	1,526,213	-32.243%
2024-02-21	10.650	10.9500	10.6500	10.84	+2.361%	793,137	-31.181%
2024-02-20	10.730	10.7500	10.4300	10.59	-1.580%	972,530	-29.556%
2024-02-16	10.810	10.8400	10.6900	10.76	-0.370%	925,298	-30.669%
2024-02-15	10.290	10.8800	10.2900	10.80	+4.651%	1,265,383	-30.926%
2024-02-14	10.550	10.7000	10.2700	10.32	-1.338%	1,082,430	-27.713%
2024-02-13	10.720	10.8000	10.3500	10.46	-3.594%	1,195,559	-28.681%
2024-02-12	10.570	10.9750	10.5700	10.85	+2.844%	1,507,721	-31.244%
2024-02-09	10.410	10.6100	10.3900	10.55	+0.957%	1,362,126	-29.289%
2024-02-08	10.290	10.5250	10.2650	10.45	+1.753%	1,070,750	-28.612%
2024-02-07	10.390	10.4000	10.0900	10.27	+0.686%	883,517	-27.361%
2024-02-06	10.140	10.3900	10.0900	10.20	+1.392%	1,025,707	-26.863%
2024-02-05	10.190	10.1900	9.8150	10.06	-2.045%	1,924,836	-25.845%
2024-02-02	10.515	10.5400	10.2300	10.27	-2.930%	1,294,276	-27.361%
2024-02-01	10.840	10.9501	10.4810	10.58	-1.673%	1,445,327	-29.490%
2024-01-31	11.080	11.1010	10.7350	10.76	-3.324%	1,184,801	-30.669%
2024-01-30	10.680	11.1500	10.6800	11.13	+2.770%	1,471,555	-32.974%
2024-01-29	10.900	10.9300	10.6750	10.83	-1.186%	1,061,628	-31.117%
2024-01-26	10.900	11.0200	10.7100	10.96	+0.274%	857,313	-31.934%
2024-01-25	10.820	10.9300	10.6800	10.93	+2.245%	964,579	-31.747%
2024-01-24	10.800	10.8050	10.5550	10.69	+0.944%	1,311,870	-30.215%

document.getElementById("CjB468").onerror = function(){this.style.display='none';}; .dark-mode .hpZN4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpZN4Y{ color: #333333; background-color: white; border: 2px solid #333333; }VETVERMILION ENERGY INC.stock NYSE

VET
VERMILION ENERGY INC.
stock NYSE