VET - VERMILION ENERGY INC.
9.18
-0.030 -0.327%
Share volume: 17,789
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Crude Petroleum Extraction :
1.81%
PREVIOUS CLOSE
CHG
CHG%
$9.21
-0.03
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $9.02 | $9.02 | $9.30 | $9.30 | $8.93 | $8.93 | $9.27 | $9.27 | 1,175,815 | $1,175,815.00 |
| 02/03/2025 | $9.05 | $9.05 | $9.21 | $9.21 | $8.88 | $8.88 | $9.01 | $9.01 | 1,240,652 | $1,240,652.00 |
| 01/31/2025 | $9.49 | $9.49 | $9.50 | $9.50 | $9.15 | $9.15 | $9.22 | $9.22 | 1,416,540 | $1,416,540.00 |
| 01/30/2025 | $9.68 | $9.68 | $9.70 | $9.70 | $9.35 | $9.35 | $9.50 | $9.50 | 1,070,713 | $1,070,713.00 |
| 01/29/2025 | $9.40 | $9.40 | $9.59 | $9.59 | $9.35 | $9.35 | $9.58 | $9.58 | 849,408 | $849,408.00 |
| 01/28/2025 | $9.57 | $9.57 | $9.58 | $9.58 | $9.36 | $9.36 | $9.47 | $9.47 | 751,642 | $751,642.00 |
| 01/27/2025 | $9.68 | $9.68 | $9.73 | $9.73 | $9.49 | $9.49 | $9.59 | $9.59 | 838,560 | $838,560.00 |
| 01/24/2025 | $10.00 | $10.00 | $10.01 | $10.01 | $9.69 | $9.69 | $9.76 | $9.76 | 739,922 | $739,922.00 |
| 01/23/2025 | $10.18 | $10.18 | $10.31 | $10.31 | $9.92 | $9.92 | $9.95 | $9.95 | 759,369 | $759,369.00 |
| 01/22/2025 | $9.98 | $9.98 | $10.28 | $10.28 | $9.98 | $9.98 | $10.06 | $10.06 | 850,332 | $850,332.00 |