NYSE:VET
Vermilion Energy Stock Price (Quote)
$11.81
+0.0500 (+0.425%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.08 | $12.78 | Friday, 3rd May 2024 VET stock ended at $11.81. This is 0.425% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.59% from a day low at $11.69 to a day high of $12.11. |
| 90 days | $9.82 | $12.78 | |
| 52 weeks | $9.82 | $15.98 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.97 | $12.11 | $11.69 | $11.81 | 1 174 462 |
| May 02, 2024 | $11.61 | $12.36 | $11.60 | $11.76 | 2 319 569 |
| May 01, 2024 | $11.50 | $11.57 | $11.08 | $11.26 | 1 502 016 |
| Apr 30, 2024 | $12.04 | $12.05 | $11.52 | $11.53 | 1 252 416 |
| Apr 29, 2024 | $12.09 | $12.20 | $11.98 | $12.15 | 1 140 099 |
| Apr 26, 2024 | $11.94 | $12.18 | $11.93 | $12.09 | 649 100 |
| Apr 25, 2024 | $11.84 | $12.06 | $11.67 | $12.03 | 548 467 |
| Apr 24, 2024 | $11.95 | $11.97 | $11.78 | $11.83 | 465 370 |
| Apr 23, 2024 | $11.75 | $12.03 | $11.67 | $12.00 | 750 485 |
| Apr 22, 2024 | $11.79 | $11.95 | $11.58 | $11.84 | 597 317 |
| Apr 19, 2024 | $11.77 | $12.08 | $11.77 | $11.86 | 644 792 |
| Apr 18, 2024 | $11.83 | $11.94 | $11.67 | $11.76 | 437 125 |
| Apr 17, 2024 | $12.00 | $12.13 | $11.76 | $11.79 | 757 029 |
| Apr 16, 2024 | $11.91 | $12.08 | $11.73 | $12.06 | 731 397 |
| Apr 15, 2024 | $12.29 | $12.37 | $11.92 | $11.99 | 1 068 556 |
| Apr 12, 2024 | $12.61 | $12.78 | $12.24 | $12.28 | 1 171 018 |
| Apr 11, 2024 | $12.66 | $12.68 | $12.41 | $12.48 | 588 355 |
| Apr 10, 2024 | $12.46 | $12.70 | $12.45 | $12.64 | 682 607 |
| Apr 09, 2024 | $12.62 | $12.73 | $12.51 | $12.60 | 629 179 |
| Apr 08, 2024 | $12.73 | $12.78 | $12.45 | $12.54 | 807 148 |
| Apr 05, 2024 | $12.58 | $12.78 | $12.47 | $12.70 | 939 092 |
| Apr 04, 2024 | $12.61 | $12.66 | $12.47 | $12.59 | 774 823 |
| Apr 03, 2024 | $12.61 | $12.69 | $12.47 | $12.59 | 1 388 289 |
| Apr 02, 2024 | $12.52 | $12.62 | $12.32 | $12.55 | 1 474 120 |
| Apr 01, 2024 | $12.52 | $12.56 | $12.26 | $12.46 | 716 541 |
