Vermilion Energy Inc. (VET)
NYSE: VET
· Real-Time Price · USD
7.32
-0.01 (-0.14%)
At close: Aug 14, 2025, 3:59 PM
7.32
0.07%
After-hours: Aug 14, 2025, 07:56 PM EDT
VET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.29 | 7.32 | 7.15 | 7.32 | n/a | -0.14% | 677,896 |
| Aug 13, 2025 | 7.38 | 7.38 | 7.20 | 7.33 | 7.33 | 0.69% | 788,400 |
| Aug 12, 2025 | 7.29 | 7.40 | 7.18 | 7.28 | 7.28 | -0.27% | 1,095,142 |
| Aug 11, 2025 | 7.53 | 7.59 | 7.29 | 7.30 | 7.30 | -2.80% | 1,178,232 |
| Aug 8, 2025 | 7.93 | 7.98 | 7.38 | 7.51 | 7.51 | -4.09% | 1,400,600 |
| Aug 7, 2025 | 7.98 | 8.11 | 7.79 | 7.83 | 7.83 | -0.38% | 978,439 |
| Aug 6, 2025 | 8.02 | 8.16 | 7.82 | 7.86 | 7.86 | -0.88% | 794,853 |
| Aug 5, 2025 | 7.91 | 8.04 | 7.82 | 7.93 | 7.93 | 0.76% | 699,771 |
| Aug 4, 2025 | 7.85 | 7.95 | 7.82 | 7.87 | 7.87 | -1.01% | 555,865 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.88 | 7.95 | 7.95 | -3.28% | 1,089,600 |
| Jul 31, 2025 | 8.31 | 8.52 | 8.18 | 8.22 | 8.22 | -2.14% | 1,074,230 |
| Jul 30, 2025 | 8.51 | 8.53 | 8.32 | 8.40 | 8.40 | -2.21% | 851,846 |
| Jul 29, 2025 | 8.59 | 8.61 | 8.41 | 8.59 | 8.59 | 0.00% | 870,481 |
| Jul 28, 2025 | 8.42 | 8.61 | 8.42 | 8.59 | 8.59 | 3.25% | 881,247 |
| Jul 25, 2025 | 8.47 | 8.50 | 8.31 | 8.32 | 8.32 | -1.65% | 683,800 |
| Jul 24, 2025 | 8.24 | 8.50 | 8.15 | 8.46 | 8.46 | 3.05% | 1,132,900 |
| Jul 23, 2025 | 8.11 | 8.24 | 8.02 | 8.21 | 8.21 | 1.61% | 729,025 |
| Jul 22, 2025 | 7.78 | 8.10 | 7.78 | 8.08 | 8.08 | 4.12% | 1,068,200 |
| Jul 21, 2025 | 7.90 | 7.91 | 7.73 | 7.76 | 7.76 | -1.52% | 698,345 |
| Jul 18, 2025 | 7.95 | 8.02 | 7.80 | 7.88 | 7.88 | 0.64% | 1,573,809 |