Stockscreener 앱 받기
7.55
6.91%
-0.56
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.01 | $7.54 | $0.4725 | 2,294,190.0 | -6.91% |
| 2025-10-09 | $8.64 | $8.11 | $0.538 | 1,042,138.0 | -3.11% |
| 2025-10-08 | $8.54 | $8.29 | $0.2499 | 1,206,886.0 | -1.65% |
| 2025-10-07 | $8.52 | $8.33 | $0.19 | 816,803.0 | +0.35% |
| 2025-10-06 | $8.66 | $8.38 | $0.28 | 1,157,473.0 | +1.31% |
| 2025-10-03 | $8.39 | $7.95 | $0.44 | 1,137,134.0 | +5.82% |
| 2025-10-02 | $8.12 | $7.87 | $0.245 | 1,186,776.0 | -1.49% |
| 2025-10-01 | $8.05 | $7.79 | $0.26 | 787,810.0 | +2.69% |
| 2025-09-30 | $8.03 | $7.78 | $0.25 | 1,643,108.0 | -2.86% |
| 2025-09-29 | $8.41 | $8.04 | $0.37 | 1,464,396.0 | -5.96% |
| 2025-09-26 | $8.68 | $8.24 | $0.44 | 2,264,770.0 | +3.63% |
| 2025-09-25 | $8.27 | $8.12 | $0.15 | 1,768,824.0 | +0.00% |
| 2025-09-24 | $8.61 | $8.19 | $0.42 | 1,489,312.0 | +2.48% |
| 2025-09-23 | $8.26 | $7.76 | $0.495 | 2,313,971.0 | +4.54% |
| 2025-09-22 | $7.76 | $7.45 | $0.31 | 920,037.0 | +2.53% |
| 2025-09-19 | $7.80 | $7.52 | $0.28 | 1,047,298.0 | -3.71% |
| 2025-09-18 | $7.86 | $7.67 | $0.185 | 673,757.0 | +0.51% |
| 2025-09-17 | $7.92 | $7.70 | $0.215 | 736,302.0 | -0.38% |
| 2025-09-16 | $7.95 | $7.58 | $0.365 | 1,184,540.0 | +3.45% |
| 2025-09-15 | $7.57 | $7.31 | $0.26 | 1,092,113.0 | +2.03% |
| 2025-09-12 | $7.51 | $7.38 | $0.135 | 1,007,848.0 | -0.40% |
| 2025-09-11 | $7.59 | $7.38 | $0.215 | 949,142.0 | -3.01% |
Vermilion Energy Inc 주식 (VET) 연도별 가격 이력
이 심층 분석에서는 Vermilion Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vermilion Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vermilion Energy Inc 주식 (VET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.66 | $7.54 | $1.12 | 11,923,400.0 | -3.45% |
| 2025-09 | $8.68 | $7.22 | $1.46 | 24,204,040.0 | +3.58% |
| 2025-08 | $8.16 | $7.00 | $1.16 | 17,616,100.0 | -8.15% |
| 2025-07 | $8.61 | $7.18 | $1.42 | 20,492,880.0 | +12.91% |
| 2025-06 | $8.39 | $6.63 | $1.76 | 32,695,091.0 | +11.83% |
| 2025-05 | $7.11 | $5.89 | $1.21 | 33,631,267.0 | +7.96% |
| 2025-04 | $8.21 | $5.14 | $3.07 | 31,966,224.0 | -25.56% |
| 2025-03 | $8.71 | $7.09 | $1.62 | 27,096,870.0 | -4.71% |
| 2025-02 | $9.79 | $8.28 | $1.51 | 18,682,930.0 | -7.81% |
| 2025-01 | $10.49 | $9.15 | $1.34 | 20,106,640.0 | -1.91% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.28 | $8.22 | $2.06 | 22,984,197.0 | -11.62% |
| 2024-11 | $10.85 | $9.22 | $1.63 | 25,352,620.0 | +9.75% |
| 2024-10 | $10.56 | $9.17 | $1.39 | 24,377,288.0 | -4.50% |
| 2024-09 | $10.14 | $8.72 | $1.42 | 21,899,344.0 | -4.96% |
| 2024-08 | $10.58 | $8.71 | $1.88 | 26,263,137.0 | -4.28% |
| 2024-07 | $11.48 | $10.07 | $1.41 | 23,180,128.0 | -2.45% |
| 2024-06 | $12.49 | $10.71 | $1.78 | 20,986,802.0 | -11.07% |
| 2024-05 | $12.68 | $11.08 | $1.60 | 22,093,166.0 | +7.37% |
| 2024-04 | $12.79 | $11.52 | $1.27 | 18,949,672.0 | -7.32% |
| 2024-03 | $12.56 | $10.83 | $1.73 | 31,488,074.0 | +12.17% |
| 2024-02 | $11.24 | $9.81 | $1.43 | 23,270,367.0 | +3.07% |
| 2024-01 | $12.50 | $10.42 | $2.08 | 26,513,930.0 | -10.78% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.95 | $10.71 | $2.23 | 28,194,933.0 | -4.51% |
| 2023-11 | $14.80 | $12.39 | $2.41 | 21,262,066.0 | -12.41% |
| 2023-10 | $15.56 | $12.67 | $2.89 | 23,379,233.0 | -1.37% |
| 2023-09 | $15.98 | $13.91 | $2.07 | 22,443,655.0 | +0.48% |
| 2023-08 | $15.45 | $13.10 | $2.35 | 26,833,896.0 | +4.53% |
| 2023-07 | $14.04 | $11.86 | $2.18 | 23,784,341.0 | +11.81% |
| 2023-06 | $12.63 | $10.75 | $1.88 | 23,568,660.0 | +14.54% |
| 2023-05 | $12.96 | $10.78 | $2.18 | 22,354,747.0 | -14.21% |
| 2023-04 | $13.98 | $12.01 | $1.97 | 24,896,684.0 | -2.31% |
| 2023-03 | $14.39 | $11.93 | $2.46 | 42,479,783.0 | -3.21% |
| 2023-02 | $15.23 | $12.90 | $2.33 | 28,930,000.0 | -12.65% |
| 2023-01 | $17.41 | $14.55 | $2.86 | 40,132,125.0 | -13.33% |
2.26%
자본화:
|
볼륨(24시간):