Vermilion Energy Inc. Common (Canada) (VET)
6.1100
-1.2000 (-16.42%)
NYSE · Last Trade: Apr 5th, 10:48 AM EDT
Historical Prices For Vermilion Energy Inc. Common (Canada) (VET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.62 | 6.77 | 6.00 | 6.11 | 3,237,840 | 6.11 |
| 4/03/2025 | 7.66 | 7.90 | 7.30 | 7.31 | 1,521,260 | 7.31 |
| 4/02/2025 | 7.89 | 8.21 | 7.87 | 8.19 | 606,383 | 8.19 |
| 4/01/2025 | 8.05 | 8.07 | 7.90 | 8.04 | 1,017,160 | 8.04 |
| 3/31/2025 | 8.10 | 8.13 | 7.91 | 8.10 | 667,166 | 8.10 |
| 3/28/2025 | 8.21 | 8.27 | 8.12 | 8.16 | 982,649 | 8.16 |
| 3/27/2025 | 8.24 | 8.31 | 8.13 | 8.25 | 527,537 | 8.25 |
| 3/26/2025 | 8.33 | 8.47 | 8.29 | 8.29 | 733,965 | 8.29 |
| 3/25/2025 | 8.31 | 8.46 | 8.23 | 8.29 | 788,187 | 8.29 |
| 3/24/2025 | 8.28 | 8.36 | 8.23 | 8.28 | 708,955 | 8.28 |
| 3/21/2025 | 8.22 | 8.24 | 8.11 | 8.22 | 780,891 | 8.22 |
| 3/20/2025 | 7.96 | 8.32 | 7.90 | 8.26 | 917,652 | 8.26 |
| 3/19/2025 | 7.90 | 8.07 | 7.90 | 8.02 | 1,037,820 | 8.02 |
| 3/18/2025 | 7.96 | 7.98 | 7.82 | 7.92 | 638,348 | 7.92 |
| 3/17/2025 | 7.77 | 7.95 | 7.77 | 7.88 | 761,910 | 7.88 |
| 3/14/2025 | 7.50 | 7.77 | 7.47 | 7.76 | 1,195,963 | 7.76 |
| 3/13/2025 | 7.93 | 8.01 | 7.42 | 7.46 | 1,716,287 | 7.46 |
| 3/12/2025 | 7.77 | 8.20 | 7.75 | 8.15 | 1,981,044 | 8.15 |
| 3/11/2025 | 7.38 | 7.79 | 7.36 | 7.74 | 1,793,096 | 7.74 |
| 3/10/2025 | 7.56 | 7.60 | 7.27 | 7.33 | 1,677,584 | 7.33 |
| 3/07/2025 | 7.58 | 7.82 | 7.48 | 7.55 | 1,831,489 | 7.55 |
| 3/06/2025 | 7.57 | 7.66 | 7.09 | 7.47 | 3,143,958 | 7.47 |
| 3/05/2025 | 7.65 | 7.71 | 7.29 | 7.57 | 2,170,482 | 7.57 |
| 3/04/2025 | 7.58 | 7.81 | 7.36 | 7.69 | 2,117,292 | 7.69 |
| 3/03/2025 | 8.53 | 8.71 | 7.66 | 7.73 | 2,756,468 | 7.73 |
| 2/28/2025 | 8.40 | 8.52 | 8.28 | 8.50 | 1,311,923 | 8.50 |
| 2/27/2025 | 8.50 | 8.64 | 8.46 | 8.47 | 896,557 | 8.47 |
| 2/26/2025 | 8.54 | 8.61 | 8.39 | 8.42 | 921,939 | 8.42 |
| 2/25/2025 | 8.82 | 8.85 | 8.55 | 8.57 | 1,004,435 | 8.57 |
| 2/24/2025 | 8.88 | 8.93 | 8.78 | 8.81 | 869,198 | 8.81 |
| 2/21/2025 | 9.12 | 9.21 | 8.88 | 8.91 | 856,178 | 8.91 |
| 2/20/2025 | 9.15 | 9.29 | 9.09 | 9.25 | 617,369 | 9.25 |
| 2/19/2025 | 9.12 | 9.30 | 9.12 | 9.13 | 798,552 | 9.13 |
| 2/18/2025 | 9.04 | 9.15 | 8.95 | 9.08 | 745,428 | 9.08 |
| 2/14/2025 | 9.15 | 9.28 | 8.92 | 9.02 | 1,312,645 | 9.02 |
| 2/13/2025 | 9.18 | 9.24 | 9.02 | 9.13 | 1,499,542 | 9.13 |
| 2/12/2025 | 9.59 | 9.59 | 9.21 | 9.25 | 1,131,030 | 9.25 |
| 2/11/2025 | 9.58 | 9.79 | 9.50 | 9.64 | 1,068,437 | 9.64 |
| 2/10/2025 | 9.18 | 9.49 | 9.11 | 9.49 | 660,866 | 9.49 |
| 2/07/2025 | 9.06 | 9.15 | 9.01 | 9.05 | 680,190 | 9.05 |
| 2/06/2025 | 9.23 | 9.27 | 8.91 | 9.02 | 1,088,861 | 9.02 |
| 2/05/2025 | 9.25 | 9.34 | 9.13 | 9.19 | 816,349 | 9.19 |
| 2/04/2025 | 9.02 | 9.29 | 8.93 | 9.27 | 1,275,335 | 9.27 |
| 2/03/2025 | 9.05 | 9.21 | 8.88 | 9.01 | 1,240,652 | 9.01 |
| 1/31/2025 | 9.49 | 9.50 | 9.15 | 9.22 | 1,416,540 | 9.22 |
| 1/30/2025 | 9.68 | 9.70 | 9.35 | 9.50 | 1,070,543 | 9.50 |
| 1/29/2025 | 9.40 | 9.59 | 9.35 | 9.58 | 849,403 | 9.58 |
| 1/28/2025 | 9.57 | 9.58 | 9.36 | 9.47 | 751,642 | 9.47 |
| 1/27/2025 | 9.68 | 9.73 | 9.49 | 9.59 | 838,560 | 9.59 |
| 1/24/2025 | 10.00 | 10.01 | 9.69 | 9.76 | 739,922 | 9.76 |
| 1/23/2025 | 10.18 | 10.31 | 9.91 | 9.95 | 759,359 | 9.95 |
| 1/22/2025 | 9.98 | 10.28 | 9.98 | 10.06 | 850,271 | 10.06 |
| 1/21/2025 | 10.13 | 10.20 | 9.91 | 10.08 | 1,102,507 | 10.08 |
| 1/17/2025 | 10.11 | 10.23 | 10.02 | 10.12 | 924,220 | 10.12 |
| 1/16/2025 | 10.30 | 10.37 | 10.11 | 10.19 | 1,337,394 | 10.19 |
| 1/15/2025 | 10.43 | 10.46 | 10.23 | 10.29 | 995,072 | 10.29 |
| 1/14/2025 | 10.13 | 10.41 | 10.07 | 10.29 | 1,119,313 | 10.29 |
| 1/13/2025 | 10.26 | 10.49 | 10.15 | 10.19 | 1,125,139 | 10.19 |
| 1/10/2025 | 10.34 | 10.48 | 10.18 | 10.20 | 1,335,065 | 10.20 |
| 1/08/2025 | 10.12 | 10.23 | 10.02 | 10.19 | 969,057 | 10.19 |
| 1/07/2025 | 10.12 | 10.27 | 10.08 | 10.20 | 816,518 | 10.20 |
| 1/06/2025 | 10.01 | 10.21 | 10.01 | 10.07 | 1,226,620 | 10.07 |