Frankfurt - Delayed Quote EUR
VAALCO Energy, Inc. (VAW.F)
2.9170
-0.0620
(-2.08%)
As of 9:07:20 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 50 |
| Jun 6, 2025 | 2.8530 | 2.9790 | 2.8530 | 2.9790 | 2.9790 | - |
| Jun 5, 2025 | 2.8250 | 2.9170 | 2.8250 | 2.9170 | 2.9170 | - |
| Jun 4, 2025 | 2.8900 | 2.8900 | 2.8790 | 2.8790 | 2.8790 | - |
| Jun 3, 2025 | 2.7460 | 2.9520 | 2.7460 | 2.9520 | 2.9520 | - |
| Jun 2, 2025 | 2.6850 | 2.8020 | 2.6850 | 2.8020 | 2.8020 | - |
| May 30, 2025 | 2.7960 | 2.7960 | 2.7630 | 2.7630 | 2.7630 | - |
| May 29, 2025 | 2.8260 | 2.8260 | 2.8090 | 2.8090 | 2.8090 | - |
| May 28, 2025 | 2.8390 | 2.8490 | 2.8390 | 2.8490 | 2.8490 | - |
| May 27, 2025 | 2.7670 | 2.9930 | 2.7670 | 2.8640 | 2.8640 | 50 |
| May 26, 2025 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | - |
| May 23, 2025 | 0.0547125 Dividend | |||||
| May 23, 2025 | 2.7320 | 2.7790 | 2.7320 | 2.7790 | 2.7790 | - |
| May 22, 2025 | 2.8590 | 2.8780 | 2.8590 | 2.8780 | 2.8155 | - |
| May 21, 2025 | 2.8700 | 3.0880 | 2.8700 | 2.8920 | 2.8292 | 777 |
| May 20, 2025 | 2.9470 | 3.0570 | 2.9380 | 2.9380 | 2.8742 | 261 |
| May 19, 2025 | 3.0000 | 3.0450 | 2.9610 | 2.9610 | 2.8967 | 783 |
| May 16, 2025 | 3.0710 | 3.0990 | 3.0710 | 3.0990 | 3.0317 | - |
| May 15, 2025 | 3.0730 | 3.0920 | 3.0730 | 3.0920 | 3.0249 | - |
| May 14, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2479 | - |
| May 13, 2025 | 3.0710 | 3.4290 | 3.0710 | 3.4290 | 3.3545 | - |
| May 12, 2025 | 2.9940 | 3.1360 | 2.9940 | 3.1360 | 3.0679 | - |
| May 9, 2025 | 2.9670 | 3.0280 | 2.9670 | 3.0280 | 2.9622 | - |
| May 8, 2025 | 2.7980 | 3.0530 | 2.7980 | 3.0530 | 2.9867 | - |
| May 7, 2025 | 2.8340 | 2.8340 | 2.8250 | 2.8250 | 2.7637 | - |
| May 6, 2025 | 2.8000 | 2.9060 | 2.8000 | 2.9060 | 2.8429 | - |
| May 5, 2025 | 2.8720 | 2.9910 | 2.8690 | 2.8690 | 2.8067 | 600 |
| May 2, 2025 | 2.8870 | 2.9430 | 2.8870 | 2.9430 | 2.8791 | - |
| Apr 30, 2025 | 2.8890 | 2.8890 | 2.8630 | 2.8630 | 2.8008 | - |
| Apr 29, 2025 | 2.9360 | 2.9500 | 2.9360 | 2.9500 | 2.8859 | - |
| Apr 28, 2025 | 2.9180 | 2.9740 | 2.9180 | 2.9740 | 2.9094 | - |
| Apr 25, 2025 | 2.9470 | 2.9670 | 2.9470 | 2.9670 | 2.9026 | - |
| Apr 24, 2025 | 2.8910 | 2.9820 | 2.8910 | 2.9820 | 2.9172 | - |
| Apr 23, 2025 | 2.9830 | 2.9830 | 2.9640 | 2.9640 | 2.8996 | - |
| Apr 22, 2025 | 2.8180 | 2.9880 | 2.8180 | 2.9880 | 2.9231 | - |
| Apr 17, 2025 | 2.9080 | 3.0570 | 2.9080 | 3.0570 | 2.9906 | - |
| Apr 16, 2025 | 2.7430 | 2.9460 | 2.7430 | 2.9460 | 2.8820 | - |
| Apr 15, 2025 | 2.8270 | 2.8330 | 2.8270 | 2.8330 | 2.7715 | - |
| Apr 14, 2025 | 2.9310 | 2.9310 | 2.8920 | 2.8920 | 2.8292 | - |
| Apr 11, 2025 | 2.7720 | 2.9170 | 2.7720 | 2.9170 | 2.8537 | - |
| Apr 10, 2025 | 3.0260 | 3.0260 | 2.7810 | 2.7810 | 2.7206 | - |
| Apr 9, 2025 | 2.6660 | 3.1050 | 2.6660 | 3.1050 | 3.0376 | 555 |
| Apr 8, 2025 | 2.9970 | 2.9970 | 2.7470 | 2.7470 | 2.6873 | - |
| Apr 7, 2025 | 2.7600 | 3.0150 | 2.7600 | 3.0150 | 2.9495 | - |
| Apr 4, 2025 | 3.0350 | 3.0350 | 2.9290 | 2.9290 | 2.8654 | - |
| Apr 3, 2025 | 3.2320 | 3.2320 | 3.1110 | 3.1110 | 3.0434 | - |
| Apr 2, 2025 | 3.4260 | 3.4440 | 3.4260 | 3.4440 | 3.3692 | - |
| Apr 1, 2025 | 3.3750 | 3.5030 | 3.3750 | 3.5030 | 3.4269 | - |
| Mar 31, 2025 | 3.3970 | 3.4740 | 3.3970 | 3.4740 | 3.3986 | - |
| Mar 28, 2025 | 3.5190 | 3.5190 | 3.3930 | 3.3930 | 3.3193 | - |
| Mar 27, 2025 | 3.5160 | 3.6000 | 3.5160 | 3.6000 | 3.5218 | - |
| Mar 26, 2025 | 3.4400 | 3.5510 | 3.4400 | 3.5510 | 3.4739 | - |
| Mar 25, 2025 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.4436 | - |
| Mar 24, 2025 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.3408 | - |
| Mar 21, 2025 | 3.5150 | 3.5680 | 3.5150 | 3.5680 | 3.4905 | - |
| Mar 20, 2025 | 3.6590 | 3.6590 | 3.6010 | 3.6010 | 3.5228 | 500 |
| Mar 19, 2025 | 3.6280 | 3.6570 | 3.6280 | 3.6570 | 3.5776 | - |
| Mar 18, 2025 | 3.5900 | 3.6980 | 3.5900 | 3.6980 | 3.6177 | - |
| Mar 17, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7860 | - |
| Mar 14, 2025 | 3.4350 | 3.9490 | 3.4350 | 3.9490 | 3.8632 | - |
| Mar 13, 2025 | 3.5280 | 3.5280 | 3.4620 | 3.4620 | 3.3868 | - |
| Mar 12, 2025 | 3.4830 | 3.5980 | 3.4830 | 3.5980 | 3.5199 | - |
| Mar 11, 2025 | 3.4700 | 3.5520 | 3.4700 | 3.5520 | 3.4749 | - |
| Mar 10, 2025 | 3.4420 | 3.5510 | 3.4420 | 3.5510 | 3.4739 | - |
| Mar 7, 2025 | 3.3650 | 3.5300 | 3.3650 | 3.5300 | 3.4533 | - |
| Mar 6, 2025 | 3.3550 | 3.3990 | 3.3550 | 3.3990 | 3.3252 | - |
| Mar 5, 2025 | 3.4190 | 3.4190 | 3.4060 | 3.4160 | 3.3418 | - |
| Mar 4, 2025 | 3.5810 | 3.6200 | 3.5300 | 3.5300 | 3.4533 | 4,090 |
| Mar 3, 2025 | 3.7300 | 3.7300 | 3.5240 | 3.5240 | 3.4475 | - |
| Feb 28, 2025 | 0.0547125 Dividend | |||||
| Feb 28, 2025 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.7273 | - |
| Feb 27, 2025 | 3.8600 | 3.9210 | 3.8600 | 3.9210 | 3.7747 | - |
| Feb 26, 2025 | 3.9270 | 3.9270 | 3.9180 | 3.9180 | 3.7718 | - |
| Feb 25, 2025 | 4.0140 | 4.0140 | 4.0020 | 4.0020 | 3.8527 | - |
| Feb 24, 2025 | 4.0390 | 4.1260 | 4.0390 | 4.1260 | 3.9721 | - |
| Feb 21, 2025 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 3.9557 | - |
| Feb 20, 2025 | 4.1400 | 4.1980 | 4.1400 | 4.1980 | 4.0414 | - |
| Feb 19, 2025 | 4.0500 | 4.2390 | 4.0500 | 4.2390 | 4.0808 | - |
| Feb 18, 2025 | 4.0500 | 4.1630 | 4.0500 | 4.1630 | 4.0077 | - |
| Feb 17, 2025 | 4.0380 | 4.0410 | 4.0370 | 4.0370 | 3.8864 | 100 |
| Feb 14, 2025 | 3.9790 | 4.1160 | 3.9790 | 4.1160 | 3.9624 | - |
| Feb 13, 2025 | 3.9110 | 4.0620 | 3.9110 | 4.0620 | 3.9104 | - |
| Feb 12, 2025 | 4.0300 | 4.0900 | 4.0300 | 4.0900 | 3.9374 | 100 |
| Feb 11, 2025 | 4.0240 | 4.1090 | 4.0240 | 4.1090 | 3.9557 | - |
| Feb 10, 2025 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.7218 | - |
| Feb 7, 2025 | 3.8250 | 3.9410 | 3.8250 | 3.9410 | 3.7940 | - |
| Feb 6, 2025 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.7381 | - |
| Feb 5, 2025 | 3.8810 | 3.9500 | 3.8810 | 3.9500 | 3.8026 | - |
| Feb 4, 2025 | 3.7990 | 3.9870 | 3.7990 | 3.9870 | 3.8382 | - |
| Feb 3, 2025 | 3.9000 | 3.9250 | 3.8840 | 3.8840 | 3.7391 | 2,827 |
| Jan 31, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7737 | - |
| Jan 30, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7737 | - |
| Jan 29, 2025 | 3.9200 | 3.9770 | 3.9200 | 3.9770 | 3.8286 | - |
| Jan 28, 2025 | 3.9350 | 4.0150 | 3.9350 | 4.0150 | 3.8652 | - |
| Jan 27, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8219 | - |
| Jan 24, 2025 | 4.0530 | 4.0790 | 4.0530 | 4.0790 | 3.9268 | - |
| Jan 23, 2025 | 4.1250 | 4.2910 | 4.1250 | 4.1550 | 4.0000 | 200 |
| Jan 22, 2025 | 4.2330 | 4.2330 | 4.2140 | 4.2140 | 4.0568 | - |
| Jan 21, 2025 | 4.2540 | 4.3290 | 4.2540 | 4.3290 | 4.1675 | - |
| Jan 20, 2025 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.1097 | - |
| Jan 17, 2025 | 4.3000 | 4.4080 | 4.3000 | 4.4080 | 4.2435 | - |
| Jan 16, 2025 | 4.4770 | 4.4770 | 4.4270 | 4.4270 | 4.2618 | - |
| Jan 15, 2025 | 4.4400 | 4.5940 | 4.4400 | 4.5940 | 4.4226 | - |
| Jan 14, 2025 | 4.3790 | 4.5310 | 4.3790 | 4.5310 | 4.3619 | - |
| Jan 13, 2025 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.1059 | - |
| Jan 10, 2025 | 4.0620 | 4.3550 | 4.0620 | 4.3550 | 4.1925 | - |
| Jan 9, 2025 | 4.0840 | 4.0840 | 4.0450 | 4.0450 | 3.8941 | - |
| Jan 8, 2025 | 4.0840 | 4.1680 | 4.0840 | 4.1680 | 4.0125 | - |
| Jan 7, 2025 | 4.0240 | 4.1560 | 4.0240 | 4.1560 | 4.0009 | - |
| Jan 6, 2025 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.0115 | - |
| Jan 3, 2025 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.0212 | - |
| Jan 2, 2025 | 4.1170 | 4.3720 | 4.1170 | 4.2770 | 4.1174 | 5,001 |
| Dec 30, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.7988 | - |
| Dec 27, 2024 | 3.9800 | 3.9990 | 3.9800 | 3.9990 | 3.8498 | - |
| Dec 23, 2024 | 4.0260 | 4.3790 | 4.0260 | 4.1120 | 3.9586 | 85 |
| Dec 20, 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 3.9528 | 2,500 |
| Dec 19, 2024 | 4.1040 | 4.1560 | 4.1040 | 4.1560 | 4.0009 | - |
| Dec 18, 2024 | 4.3610 | 4.3610 | 4.1880 | 4.1880 | 4.0317 | - |
| Dec 17, 2024 | 4.3130 | 4.4620 | 4.3130 | 4.4620 | 4.2955 | - |
| Dec 16, 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.6777 | 400 |
| Dec 13, 2024 | 4.5890 | 4.6960 | 4.5890 | 4.6960 | 4.5208 | - |
| Dec 12, 2024 | 4.6050 | 4.6810 | 4.6050 | 4.6810 | 4.5064 | - |
| Dec 11, 2024 | 4.4810 | 4.7450 | 4.4810 | 4.7450 | 4.5680 | - |
| Dec 10, 2024 | 4.4810 | 4.5580 | 4.4810 | 4.5580 | 4.3879 | - |
| Dec 9, 2024 | 4.5140 | 4.5690 | 4.5100 | 4.5100 | 4.3417 | 600 |
| Dec 6, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.2503 | - |
| Dec 5, 2024 | 4.4420 | 4.5150 | 4.4420 | 4.5150 | 4.3465 | - |
| Dec 4, 2024 | 4.6810 | 4.6810 | 4.5350 | 4.5350 | 4.3658 | - |
| Dec 3, 2024 | 4.7600 | 4.7600 | 4.7290 | 4.7290 | 4.5526 | - |
| Dec 2, 2024 | 4.7360 | 4.8690 | 4.7360 | 4.8690 | 4.6873 | - |
| Nov 29, 2024 | 4.7040 | 4.8170 | 4.7040 | 4.8170 | 4.6373 | - |
| Nov 28, 2024 | 4.7080 | 4.7080 | 4.6970 | 4.6970 | 4.5218 | - |
| Nov 27, 2024 | 4.7300 | 4.8270 | 4.7300 | 4.8270 | 4.6469 | - |
| Nov 26, 2024 | 4.8450 | 4.8580 | 4.8450 | 4.8580 | 4.6767 | - |
| Nov 25, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.8712 | - |
| Nov 22, 2024 | 0.0547125 Dividend | |||||
| Nov 22, 2024 | 4.9550 | 5.1180 | 4.9550 | 5.1180 | 4.9270 | - |
| Nov 21, 2024 | 4.8840 | 5.1240 | 4.8840 | 5.1240 | 4.8727 | - |
| Nov 20, 2024 | 4.9190 | 4.9710 | 4.9190 | 4.9710 | 4.7272 | - |
| Nov 19, 2024 | 4.9330 | 4.9820 | 4.9330 | 4.9820 | 4.7376 | - |
| Nov 18, 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.5959 | - |
| Nov 15, 2024 | 4.8490 | 5.0020 | 4.8490 | 5.0020 | 4.7566 | - |
| Nov 14, 2024 | 4.8790 | 4.9710 | 4.8790 | 4.9710 | 4.7272 | - |
| Nov 13, 2024 | 4.9580 | 4.9960 | 4.9190 | 4.9190 | 4.6777 | 2,500 |
| Nov 12, 2024 | 5.1040 | 5.1040 | 5.0760 | 5.0760 | 4.8270 | - |
| Nov 11, 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 4.8555 | - |
| Nov 8, 2024 | 5.0960 | 5.1780 | 5.0960 | 5.1780 | 4.9240 | - |
| Nov 7, 2024 | 5.1240 | 5.1860 | 5.1240 | 5.1860 | 4.9316 | - |
| Nov 6, 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.7471 | - |
| Nov 5, 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.5569 | - |
| Nov 4, 2024 | 4.6660 | 4.9170 | 4.6660 | 4.9170 | 4.6758 | - |
| Nov 1, 2024 | 4.8810 | 4.8810 | 4.6850 | 4.6850 | 4.4552 | - |
| Oct 31, 2024 | 4.6630 | 4.8680 | 4.6630 | 4.8680 | 4.6292 | - |
| Oct 30, 2024 | 4.7370 | 4.8880 | 4.7370 | 4.8880 | 4.6482 | - |
| Oct 29, 2024 | 4.8380 | 4.8610 | 4.8380 | 4.8610 | 4.6226 | - |
| Oct 28, 2024 | 5.0040 | 5.0040 | 4.9250 | 4.9250 | 4.6834 | - |
| Oct 25, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.9164 | - |
| Oct 24, 2024 | 5.2200 | 5.2720 | 5.2200 | 5.2720 | 5.0134 | - |
| Oct 23, 2024 | 5.2980 | 5.2980 | 5.2920 | 5.2920 | 5.0324 | - |
| Oct 22, 2024 | 5.2840 | 5.4360 | 5.2840 | 5.4360 | 5.1694 | - |
| Oct 21, 2024 | 5.3900 | 5.4540 | 5.3900 | 5.4540 | 5.1865 | - |
| Oct 18, 2024 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | 5.1370 | - |
| Oct 17, 2024 | 5.3060 | 5.5680 | 5.3060 | 5.5680 | 5.2949 | - |
| Oct 16, 2024 | 5.1520 | 5.4520 | 5.1520 | 5.4520 | 5.1846 | - |
| Oct 15, 2024 | 5.3540 | 5.3540 | 5.2980 | 5.2980 | 5.0381 | - |
| Oct 14, 2024 | 5.5620 | 5.5620 | 5.4140 | 5.4140 | 5.1484 | 100 |
| Oct 11, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.2207 | - |
| Oct 10, 2024 | 5.3980 | 5.6240 | 5.3980 | 5.6240 | 5.3481 | - |
| Oct 9, 2024 | 5.4880 | 5.5300 | 5.4880 | 5.5300 | 5.2587 | - |
| Oct 8, 2024 | 5.6420 | 5.6420 | 5.6100 | 5.6100 | 5.3348 | - |
| Oct 7, 2024 | 5.5840 | 5.8120 | 5.5840 | 5.7780 | 5.4946 | 95 |
| Oct 4, 2024 | 5.5520 | 5.5520 | 5.5520 | 5.5520 | 5.2797 | - |
| Oct 3, 2024 | 5.2680 | 5.5900 | 5.2680 | 5.5900 | 5.3158 | - |
| Oct 2, 2024 | 5.1580 | 5.4200 | 5.1580 | 5.4200 | 5.1541 | - |
| Oct 1, 2024 | 5.0060 | 5.2940 | 5.0060 | 5.2940 | 5.0343 | 111 |
| Sep 30, 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7015 | - |
| Sep 27, 2024 | 4.8150 | 5.0400 | 4.8150 | 5.0400 | 4.7928 | - |
| Sep 26, 2024 | 4.9740 | 4.9740 | 4.9180 | 4.9180 | 4.6768 | - |
| Sep 25, 2024 | 5.1680 | 5.1680 | 5.0660 | 5.0660 | 4.8175 | - |
| Sep 24, 2024 | 5.1340 | 5.3220 | 5.1340 | 5.3220 | 5.0609 | - |
| Sep 23, 2024 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 4.8650 | - |
| Sep 20, 2024 | 5.2300 | 5.2820 | 5.2300 | 5.2820 | 5.0229 | - |
| Sep 19, 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 4.8232 | - |
| Sep 18, 2024 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 4.8917 | - |
| Sep 17, 2024 | 4.9980 | 5.2600 | 4.9980 | 5.2600 | 5.0020 | - |
| Sep 16, 2024 | 4.8910 | 5.1020 | 4.8910 | 5.1020 | 4.8517 | - |
| Sep 13, 2024 | 4.7930 | 5.0340 | 4.7930 | 5.0340 | 4.7871 | - |
| Sep 12, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.5132 | - |
| Sep 11, 2024 | 4.7320 | 4.8360 | 4.7320 | 4.8360 | 4.5988 | - |
| Sep 10, 2024 | 4.9500 | 4.9700 | 4.8770 | 4.8770 | 4.6378 | 1,000 |
| Sep 9, 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.5969 | - |
| Sep 6, 2024 | 4.9220 | 4.9220 | 4.9040 | 4.9040 | 4.6634 | 300 |
| Sep 5, 2024 | 5.0320 | 5.0580 | 5.0320 | 5.0580 | 4.8099 | - |
| Sep 4, 2024 | 5.1560 | 5.1560 | 5.1500 | 5.1500 | 4.8974 | - |
| Sep 3, 2024 | 5.7180 | 5.7180 | 5.3240 | 5.3240 | 5.0628 | - |
| Sep 2, 2024 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | 5.4261 | - |
| Aug 30, 2024 | 5.7920 | 5.8280 | 5.7920 | 5.8280 | 5.5421 | - |
| Aug 29, 2024 | 5.7020 | 5.9480 | 5.7020 | 5.9480 | 5.6562 | - |
| Aug 28, 2024 | 5.5940 | 5.8100 | 5.5940 | 5.8100 | 5.5250 | - |
| Aug 27, 2024 | 5.6640 | 5.7480 | 5.6640 | 5.7480 | 5.4660 | - |
| Aug 26, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2302 | - |
| Aug 23, 2024 | 0.0547125 Dividend | |||||
| Aug 23, 2024 | 5.4160 | 5.6380 | 5.4160 | 5.6380 | 5.3614 | - |
| Aug 22, 2024 | 5.4620 | 5.5720 | 5.4620 | 5.5720 | 5.2392 | - |
| Aug 21, 2024 | 5.4840 | 5.5760 | 5.4840 | 5.5760 | 5.2430 | - |
| Aug 20, 2024 | 5.7820 | 5.7820 | 5.6260 | 5.6260 | 5.2900 | - |
| Aug 19, 2024 | 5.8640 | 5.8800 | 5.8640 | 5.8800 | 5.5289 | - |
| Aug 16, 2024 | 5.8380 | 5.9960 | 5.8380 | 5.9960 | 5.6379 | - |
| Aug 15, 2024 | 5.7620 | 5.7620 | 5.7620 | 5.7620 | 5.4179 | - |
| Aug 14, 2024 | 5.6400 | 5.8820 | 5.6400 | 5.8820 | 5.5307 | - |
| Aug 13, 2024 | 5.6940 | 5.7440 | 5.6940 | 5.7440 | 5.4010 | 400 |
| Aug 12, 2024 | 5.4660 | 5.7720 | 5.4660 | 5.7720 | 5.4273 | - |
| Aug 9, 2024 | 5.6600 | 5.6600 | 5.6040 | 5.6040 | 5.2693 | - |
| Aug 8, 2024 | 5.7460 | 5.7460 | 5.7460 | 5.7460 | 5.4029 | - |
| Aug 7, 2024 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | 5.0418 | - |
| Aug 6, 2024 | 5.3360 | 5.4700 | 5.3360 | 5.4700 | 5.1433 | - |
| Aug 5, 2024 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | 5.1208 | - |
| Aug 2, 2024 | 6.1640 | 6.1640 | 6.1640 | 6.1640 | 5.7959 | - |
| Aug 1, 2024 | 6.4380 | 6.4380 | 6.3820 | 6.3820 | 6.0009 | - |
| Jul 31, 2024 | 6.2900 | 6.6480 | 6.2900 | 6.6480 | 6.2510 | - |
| Jul 30, 2024 | 6.2220 | 6.4260 | 6.2220 | 6.4260 | 6.0422 | - |
| Jul 29, 2024 | 6.5220 | 6.5220 | 6.3540 | 6.3540 | 5.9745 | - |
| Jul 26, 2024 | 6.4760 | 6.4760 | 6.4760 | 6.4760 | 6.0893 | - |
| Jul 25, 2024 | 6.2780 | 6.6160 | 6.2780 | 6.6160 | 6.2209 | - |
| Jul 24, 2024 | 6.2640 | 6.4560 | 6.2640 | 6.4560 | 6.0705 | - |
| Jul 23, 2024 | 6.0760 | 6.4220 | 6.0760 | 6.4220 | 6.0385 | - |
| Jul 22, 2024 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | 5.7658 | - |
| Jul 19, 2024 | 6.1820 | 6.1820 | 6.1820 | 6.1820 | 5.8128 | - |
| Jul 18, 2024 | 6.2060 | 6.3200 | 6.2060 | 6.3200 | 5.9426 | - |
| Jul 17, 2024 | 6.2060 | 6.3440 | 6.2060 | 6.3440 | 5.9651 | - |
| Jul 16, 2024 | 6.1120 | 6.3460 | 6.1120 | 6.3460 | 5.9670 | - |
| Jul 15, 2024 | 6.1240 | 6.3180 | 6.1240 | 6.3180 | 5.9407 | 95 |
| Jul 12, 2024 | 6.0680 | 6.2320 | 6.0680 | 6.2320 | 5.8598 | - |
| Jul 11, 2024 | 5.7900 | 6.2100 | 5.7900 | 6.2100 | 5.8391 | - |
| Jul 10, 2024 | 5.5920 | 5.8900 | 5.5920 | 5.8900 | 5.5383 | - |
| Jul 9, 2024 | 5.6120 | 5.7320 | 5.6120 | 5.7320 | 5.3897 | - |
| Jul 8, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.2750 | - |
| Jul 5, 2024 | 5.8260 | 5.8260 | 5.7280 | 5.7280 | 5.3859 | - |
| Jul 4, 2024 | 5.8400 | 5.8400 | 5.8180 | 5.8180 | 5.4706 | - |
| Jul 3, 2024 | 5.6020 | 5.9880 | 5.6020 | 5.9880 | 5.6304 | - |
| Jul 2, 2024 | 5.6280 | 5.7320 | 5.6280 | 5.7320 | 5.3897 | - |
| Jul 1, 2024 | 5.6760 | 5.8700 | 5.6760 | 5.8700 | 5.5194 | 99 |
| Jun 28, 2024 | 5.6400 | 5.7900 | 5.6400 | 5.7900 | 5.4442 | - |
| Jun 27, 2024 | 5.7840 | 5.7920 | 5.7840 | 5.7920 | 5.4461 | - |
| Jun 26, 2024 | 5.8860 | 5.8900 | 5.8860 | 5.8900 | 5.5383 | - |
| Jun 25, 2024 | 5.8720 | 6.0280 | 5.8720 | 6.0280 | 5.6680 | - |
| Jun 24, 2024 | 5.7380 | 6.0340 | 5.7380 | 6.0340 | 5.6737 | - |
| Jun 21, 2024 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | 5.4555 | - |
| Jun 20, 2024 | 5.6780 | 5.9020 | 5.6780 | 5.9020 | 5.5495 | - |
| Jun 19, 2024 | 5.6740 | 5.8060 | 5.6740 | 5.8060 | 5.4593 | - |
| Jun 18, 2024 | 5.5020 | 5.8200 | 5.5020 | 5.8200 | 5.4724 | - |
| Jun 17, 2024 | 5.5400 | 5.6180 | 5.5400 | 5.6180 | 5.2825 | - |
| Jun 14, 2024 | 5.7800 | 6.1180 | 5.6700 | 5.6700 | 5.3314 | 100 |
| Jun 13, 2024 | 5.8340 | 5.9620 | 5.8340 | 5.9300 | 5.5759 | 400 |
| Jun 12, 2024 | 5.8100 | 5.9680 | 5.8100 | 5.9680 | 5.6116 | - |
| Jun 11, 2024 | 5.4620 | 5.9280 | 5.4620 | 5.9280 | 5.5740 | - |
| Jun 10, 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 4.9948 | - |
Related Tickers
PXK.MU Peyto Exploration & Development Corp
12.32
0.00%
PXK.SG Peyto Exploration & Development Corp.
12.23
+0.74%
RHN.F Enwell Energy plc
0.1840
-5.15%
39B.F Birchcliff Energy Ltd.
4.3660
+1.06%
PMOIF Harbour Energy plc
2.7500
+8.70%
0M5J.IL Aker BP ASA
246.65
0.00%
ECH.AX Echelon Resources Limited
0.3550
+1.43%
ARC.BE Aker BP ASA
21.42
-0.09%
DY6.F Devon Energy Corporation
28.08
+1.45%
ZCL.SG Zenith Energy Ltd
0.1205
-17.47%