Vermilion Energy

VET
🏛️ usa →
8.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.50 12.63 12.35 12.59 1.3M
2021-12-30 12.67 12.79 12.38 12.56 1.7M
2021-12-29 13.02 13.02 12.44 12.62 2.7M
2021-12-28 13.51 13.93 13.06 13.10 2.1M
2021-12-27 12.79 13.49 12.64 13.45 2.0M
2021-12-23 12.44 12.87 12.28 12.79 2.6M
2021-12-22 11.68 12.61 11.51 12.43 4.0M
2021-12-21 11.12 11.73 11.09 11.71 2.5M
2021-12-20 10.22 10.89 9.99 10.87 3.3M
2021-12-17 10.57 10.80 10.29 10.65 2.0M
2021-12-16 10.88 11.23 10.77 10.85 2.1M
2021-12-15 10.40 10.69 9.92 10.68 2.3M
2021-12-14 10.54 10.90 10.44 10.52 1.7M
2021-12-13 11.22 11.30 10.79 10.87 1.6M
2021-12-10 11.47 11.53 11.10 11.38 1.4M
2021-12-09 11.20 11.47 11.10 11.32 1.3M
2021-12-08 10.98 11.44 10.87 11.43 2.4M
2021-12-07 10.68 11.11 10.61 10.97 1.8M
2021-12-06 10.49 10.60 10.22 10.34 1.4M
2021-12-03 10.44 10.70 10.15 10.26 2.8M
2021-12-02 9.62 10.27 9.40 10.16 2.7M
2021-12-01 10.40 10.48 9.76 9.78 2.1M
2021-11-30 9.55 10.12 9.55 9.98 3.2M
2021-11-29 9.63 10.01 9.36 9.94 2.7M
2021-11-26 8.90 9.13 8.71 9.12 2.6M
2021-11-24 9.75 10.13 9.75 9.94 1.0M
2021-11-23 9.68 10.02 9.67 9.95 1.7M
2021-11-22 9.21 9.65 9.13 9.46 1.6M
2021-11-19 9.41 9.51 9.13 9.28 2.1M
2021-11-18 9.76 10.09 9.58 9.75 1.7M
2021-11-17 9.94 10.22 9.71 9.76 1.6M
2021-11-16 10.16 10.29 9.94 10.06 1.5M
2021-11-15 9.98 10.30 9.76 10.13 2.2M
2021-11-12 10.09 10.51 9.98 10.16 2.7M
2021-11-11 10.63 10.64 10.27 10.29 2.9M
2021-11-10 11.60 11.88 10.25 10.50 5.7M
2021-11-09 11.95 12.02 11.50 11.89 1.6M
2021-11-08 11.61 12.07 11.60 11.91 2.9M
2021-11-05 11.14 11.59 10.88 11.45 2.4M
2021-11-04 11.08 11.15 10.79 10.95 1.6M
2021-11-03 10.71 10.94 10.58 10.76 1.4M
2021-11-02 11.09 11.09 10.84 10.92 1.0M
2021-11-01 11.04 11.31 10.92 11.15 2.1M
2021-10-29 10.90 10.92 10.62 10.84 1.4M
2021-10-27 11.01 11.20 10.67 10.67 1.7M
2021-10-26 11.47 11.50 11.21 11.24 1.4M
2021-10-25 11.19 11.77 11.17 11.43 2.8M
2021-10-22 10.83 11.05 10.72 10.97 1.4M
2021-10-21 10.85 10.98 10.58 10.80 1.6M
2021-10-20 10.37 11.07 10.25 10.99 2.0M
2021-10-19 10.66 10.78 10.39 10.54 2.1M
2021-10-18 11.10 11.15 10.58 10.65 2.2M
2021-10-15 11.11 11.40 10.89 10.90 1.8M
2021-10-14 10.90 11.02 10.73 10.98 2.1M
2021-10-13 10.75 10.81 10.40 10.63 2.1M
2021-10-12 11.05 11.16 10.71 10.88 2.7M
2021-10-11 11.24 11.47 11.04 11.06 2.7M
2021-10-08 11.06 11.29 10.88 10.94 2.3M
2021-10-07 10.69 10.96 10.41 10.95 3.2M
2021-10-06 10.87 11.08 10.60 10.80 4.1M
2021-10-05 10.76 11.41 10.71 11.34 4.2M
2021-10-04 10.52 10.88 10.47 10.50 3.8M
2021-10-01 9.99 10.47 9.95 10.24 4.9M
2021-09-30 9.86 10.00 9.55 9.90 3.7M
2021-09-29 9.10 10.05 8.99 9.97 5.3M
2021-09-28 9.23 9.44 8.90 9.16 3.9M
2021-09-27 8.76 9.16 8.70 9.08 3.6M
2021-09-24 8.32 8.63 8.15 8.56 2.4M
2021-09-23 8.00 8.45 7.98 8.40 2.7M
2021-09-22 7.67 8.03 7.63 7.95 2.3M
2021-09-21 7.42 7.50 7.20 7.43 1.9M
2021-09-20 7.15 7.41 7.11 7.29 2.2M
2021-09-17 7.71 7.80 7.57 7.63 1.8M
2021-09-16 7.77 7.88 7.67 7.79 1.8M
2021-09-15 7.50 7.93 7.50 7.88 3.2M
2021-09-14 7.53 7.64 7.24 7.32 2.8M
2021-09-13 6.81 7.42 6.81 7.39 3.7M
2021-09-10 6.92 6.99 6.65 6.67 1.8M
2021-09-09 6.56 6.82 6.50 6.74 1.9M
2021-09-08 6.90 6.97 6.64 6.66 1.4M
2021-09-07 6.88 6.99 6.81 6.83 1.2M
2021-09-03 6.95 7.07 6.87 6.92 1.7M
2021-09-02 6.70 6.98 6.69 6.90 1.7M
2021-09-01 6.61 6.69 6.54 6.59 1.4M
2021-08-31 6.52 6.74 6.48 6.66 1.3M
2021-08-30 6.74 6.75 6.55 6.59 1.4M
2021-08-27 6.44 6.75 6.41 6.67 1.7M
2021-08-26 6.25 6.41 6.22 6.30 1.7M
2021-08-25 6.44 6.48 6.34 6.41 1.8M
2021-08-24 6.38 6.48 6.29 6.45 2.3M
2021-08-23 6.02 6.25 6.02 6.22 3.1M
2021-08-20 5.59 5.80 5.52 5.75 2.6M
2021-08-19 5.75 5.84 5.51 5.71 4.9M
2021-08-18 6.32 6.40 6.00 6.01 3.7M
2021-08-17 6.50 6.63 6.19 6.22 3.4M
2021-08-16 6.88 6.91 6.56 6.60 3.7M
2021-08-13 7.31 7.31 7.08 7.09 1.3M
2021-08-12 7.44 7.47 7.22 7.30 1.0M
2021-08-11 7.26 7.44 7.18 7.43 1.4M
2021-08-10 7.02 7.34 7.00 7.33 1.7M
2021-08-09 6.85 6.96 6.76 6.92 1.9M
2021-08-06 7.09 7.17 6.97 7.08 1.2M
2021-08-05 6.92 7.14 6.89 7.00 1.7M
2021-08-04 7.11 7.17 6.83 6.85 2.1M
2021-08-03 7.05 7.42 6.85 7.33 2.1M
2021-08-02 7.22 7.54 7.05 7.05 1.7M
2021-07-30 7.21 7.22 6.98 7.19 1.1M
2021-07-29 7.30 7.39 7.15 7.26 1.0M
2021-07-28 7.11 7.22 6.91 7.15 1.4M
2021-07-27 7.20 7.24 6.95 7.00 1.4M
2021-07-26 6.97 7.32 6.97 7.26 1.5M
2021-07-23 7.15 7.15 6.91 6.99 1.1M
2021-07-22 7.26 7.27 6.95 7.12 1.5M
2021-07-21 6.92 7.29 6.91 7.19 2.4M
2021-07-20 6.60 6.83 6.41 6.72 2.0M
2021-07-19 6.62 6.76 6.44 6.57 4.4M
2021-07-16 7.55 7.56 6.97 6.99 2.5M
2021-07-15 7.42 7.61 7.30 7.34 2.1M
2021-07-14 7.91 8.06 7.51 7.56 1.8M
2021-07-13 7.92 7.93 7.70 7.81 1.3M
2021-07-12 7.97 8.04 7.83 7.93 1.3M
2021-07-09 8.18 8.25 7.96 8.14 1.4M
2021-07-08 7.84 8.11 7.71 7.96 2.0M
2021-07-07 8.43 8.53 7.96 8.02 2.1M
2021-07-06 8.83 8.83 8.33 8.40 3.1M
2021-07-02 9.06 9.06 8.77 8.80 1.4M
2021-07-01 9.15 9.21 8.96 9.06 1.9M
2021-06-30 8.80 8.92 8.70 8.75 2.1M
2021-06-29 8.80 8.95 8.69 8.70 1.8M
2021-06-28 9.06 9.06 8.60 8.63 3.0M
2021-06-25 9.20 9.25 9.06 9.10 1.1M
2021-06-24 9.09 9.20 8.97 9.19 1.5M
2021-06-23 9.15 9.40 9.05 9.10 1.7M
2021-06-22 9.03 9.07 8.80 9.00 1.8M
2021-06-21 8.55 9.13 8.49 9.10 3.0M
2021-06-18 8.38 8.73 8.31 8.42 2.0M
2021-06-17 9.20 9.22 8.45 8.61 3.6M
2021-06-16 9.26 9.44 9.10 9.27 1.3M
2021-06-15 9.00 9.32 8.96 9.23 1.5M
2021-06-14 8.98 9.20 8.80 8.83 1.5M
2021-06-11 8.72 8.80 8.61 8.76 1.2M
2021-06-10 8.67 8.89 8.50 8.64 1.4M
2021-06-09 8.47 8.64 8.40 8.54 1.6M
2021-06-08 8.45 8.47 8.21 8.45 1.8M
2021-06-07 8.70 8.77 8.51 8.51 1.5M
2021-06-04 8.51 8.69 8.41 8.67 1.7M
2021-06-03 8.47 8.55 8.31 8.34 1.9M
2021-06-02 8.14 8.66 8.06 8.55 2.7M
2021-06-01 7.98 8.23 7.96 8.07 2.6M
2021-05-28 7.73 7.76 7.63 7.70 1.4M
2021-05-27 7.43 7.69 7.38 7.68 2.3M
2021-05-26 7.25 7.39 7.16 7.38 1.3M
2021-05-25 7.55 7.61 7.20 7.21 2.0M
2021-05-24 7.53 7.64 7.38 7.61 1.9M
2021-05-21 7.65 7.66 7.45 7.45 1.4M
2021-05-20 7.62 7.62 7.38 7.48 1.9M
2021-05-19 7.68 7.76 7.51 7.57 2.0M
2021-05-18 8.17 8.30 7.91 7.94 3.1M
2021-05-17 7.69 8.19 7.69 8.19 2.8M
2021-05-14 7.58 7.77 7.53 7.73 1.4M
2021-05-13 7.73 7.84 7.25 7.39 2.8M
2021-05-12 7.66 8.24 7.66 7.90 2.8M
2021-05-11 7.53 7.73 7.39 7.61 2.3M
2021-05-10 8.11 8.19 7.79 7.79 2.1M
2021-05-07 7.67 7.95 7.56 7.94 1.8M
2021-05-06 7.87 7.91 7.60 7.76 1.8M
2021-05-05 7.68 8.03 7.59 7.83 2.6M
2021-05-04 7.73 7.79 7.50 7.56 2.1M
2021-05-03 7.53 7.71 7.45 7.71 1.8M
2021-04-30 7.35 7.59 7.26 7.42 2.2M
2021-04-29 7.64 7.96 7.45 7.55 3.1M
2021-04-28 6.96 7.36 6.92 7.34 2.8M
2021-04-27 6.82 6.94 6.70 6.85 1.2M
2021-04-26 6.61 6.83 6.59 6.73 1.5M
2021-04-23 6.55 6.72 6.47 6.61 1.1M
2021-04-22 6.71 6.71 6.46 6.54 1.6M
2021-04-21 6.40 6.76 6.30 6.67 1.4M
2021-04-20 6.90 6.94 6.42 6.50 2.8M
2021-04-19 7.07 7.12 6.84 6.86 1.6M
2021-04-16 7.34 7.34 6.99 7.01 2.6M
2021-04-15 7.31 7.34 7.17 7.28 1.8M
2021-04-14 6.92 7.46 6.92 7.27 3.4M
2021-04-13 6.90 6.95 6.79 6.81 1.6M
2021-04-12 7.07 7.14 6.86 6.91 1.5M
2021-04-09 6.92 7.14 6.90 6.95 1.9M
2021-04-08 6.97 6.98 6.78 6.96 2.4M
2021-04-07 7.09 7.20 6.96 7.01 4.3M
2021-04-06 7.22 7.35 7.02 7.04 1.7M
2021-04-05 7.57 7.57 7.10 7.11 2.3M
2021-04-01 7.37 7.56 7.16 7.56 2.8M
2021-03-31 7.36 7.42 7.22 7.28 1.6M
2021-03-30 7.24 7.44 7.15 7.37 1.5M
2021-03-29 7.46 7.51 7.24 7.37 1.6M
2021-03-26 7.77 7.81 7.36 7.57 2.4M
2021-03-25 7.35 7.50 7.09 7.49 2.9M
2021-03-24 7.41 7.90 7.41 7.68 3.0M
2021-03-23 7.54 7.68 7.23 7.23 3.2M
2021-03-22 8.14 8.16 7.88 7.89 2.4M
2021-03-19 7.98 8.20 7.76 8.14 2.6M
2021-03-18 8.62 8.63 7.84 7.93 3.7M
2021-03-17 8.07 8.92 8.01 8.81 3.8M
2021-03-16 8.31 8.47 8.15 8.27 3.1M
2021-03-15 8.72 8.79 8.37 8.56 2.5M
2021-03-12 8.33 8.79 8.32 8.69 2.3M
2021-03-11 8.64 8.65 8.19 8.43 3.7M
2021-03-10 7.38 8.42 7.34 8.40 5.5M
2021-03-09 7.06 7.41 6.92 7.26 3.0M
2021-03-08 7.75 7.77 7.10 7.14 4.0M
2021-03-05 7.45 7.69 7.12 7.41 5.0M
2021-03-04 6.78 7.20 6.56 6.98 5.1M
2021-03-03 6.35 6.72 6.29 6.60 2.3M
2021-03-02 6.27 6.45 6.22 6.25 1.6M
2021-03-01 6.51 6.53 6.19 6.26 2.1M
2021-02-26 6.38 6.46 6.03 6.29 3.8M
2021-02-25 6.78 6.81 6.39 6.51 3.3M
2021-02-24 6.11 6.81 6.07 6.77 4.2M
2021-02-23 6.24 6.24 5.70 6.06 5.5M
2021-02-22 5.55 6.30 5.55 6.24 4.3M
2021-02-19 5.56 5.65 5.44 5.52 2.3M
2021-02-18 5.75 5.84 5.52 5.53 2.2M
2021-02-17 5.76 5.84 5.60 5.79 2.6M
2021-02-16 5.59 5.87 5.51 5.81 3.6M
2021-02-12 5.01 5.40 5.00 5.39 2.1M
2021-02-11 5.25 5.35 5.02 5.07 2.1M
2021-02-10 5.26 5.39 5.19 5.28 2.8M
2021-02-09 5.26 5.29 5.03 5.26 1.4M
2021-02-08 5.08 5.32 5.08 5.31 1.8M
2021-02-05 5.02 5.08 4.93 5.00 1.8M
2021-02-04 4.98 4.98 4.72 4.90 1.3M
2021-02-03 4.72 4.91 4.64 4.89 2.1M
2021-02-02 4.72 4.90 4.59 4.62 2.8M
2021-02-01 4.46 4.57 4.36 4.53 2.0M
2021-01-29 4.49 4.65 4.34 4.38 2.0M
2021-01-28 4.69 4.71 4.45 4.54 2.3M
2021-01-27 4.55 4.78 4.43 4.59 3.1M
2021-01-26 5.15 5.20 4.67 4.67 4.0M
2021-01-25 5.31 5.37 4.94 5.11 2.9M
2021-01-22 5.43 5.55 5.30 5.33 2.6M
2021-01-21 6.00 6.00 5.51 5.69 3.1M
2021-01-20 5.67 5.98 5.62 5.88 2.9M
2021-01-19 5.23 5.61 5.12 5.52 7.3M
2021-01-15 5.36 5.36 5.22 5.34 3.6M
2021-01-14 5.24 5.49 5.19 5.45 1.4M
2021-01-13 5.35 5.37 5.16 5.21 1.8M
2021-01-12 5.25 5.59 5.20 5.38 3.3M
2021-01-11 5.11 5.24 5.07 5.17 1.6M
2021-01-08 5.38 5.42 5.13 5.29 2.1M
2021-01-07 5.18 5.31 5.12 5.28 1.9M
2021-01-06 5.00 5.20 4.93 5.06 2.4M
2021-01-05 4.49 5.00 4.49 4.90 2.0M
2021-01-04 4.50 4.58 4.33 4.44 1.5M