Veren Inc. (TSX:VRN)
Canada
· Delayed Price · Currency is CAD 8.80
+0.40 (4.76%)
May 12, 2025, 4:00 PM EDT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.70 | 8.89 | 8.65 | 8.80 | 8.80 | 4.76% | 15,254,606 |
| May 9, 2025 | 8.42 | 8.52 | 8.31 | 8.40 | 8.40 | 0.60% | 5,399,048 |
| May 8, 2025 | 8.12 | 8.41 | 8.10 | 8.35 | 8.35 | 3.21% | 3,829,110 |
| May 7, 2025 | 8.00 | 8.10 | 7.93 | 8.09 | 8.09 | 1.00% | 5,153,000 |
| May 6, 2025 | 8.01 | 8.12 | 7.91 | 8.01 | 8.01 | 1.01% | 4,160,100 |
| May 5, 2025 | 7.92 | 8.06 | 7.91 | 7.93 | 7.93 | -2.58% | 2,232,513 |
| May 2, 2025 | 8.27 | 8.32 | 8.09 | 8.14 | 8.14 | -0.37% | 3,146,300 |
| May 1, 2025 | 8.10 | 8.37 | 8.10 | 8.17 | 8.17 | 0.12% | 2,904,231 |
| Apr 30, 2025 | 8.31 | 8.31 | 8.05 | 8.16 | 8.16 | -3.20% | 4,184,456 |
| Apr 29, 2025 | 8.48 | 8.53 | 8.43 | 8.43 | 8.43 | -1.75% | 2,411,900 |
| Apr 28, 2025 | 8.53 | 8.66 | 8.47 | 8.58 | 8.58 | 1.06% | 2,935,000 |
| Apr 25, 2025 | 8.46 | 8.60 | 8.39 | 8.49 | 8.49 | 0.12% | 2,446,138 |
| Apr 24, 2025 | 8.38 | 8.52 | 8.31 | 8.48 | 8.48 | 2.42% | 2,838,331 |
| Apr 23, 2025 | 8.55 | 8.57 | 8.19 | 8.28 | 8.28 | -2.13% | 5,708,226 |
| Apr 22, 2025 | 8.41 | 8.56 | 8.36 | 8.46 | 8.46 | 1.81% | 4,935,244 |
| Apr 21, 2025 | 8.31 | 8.49 | 8.22 | 8.31 | 8.31 | -2.00% | 4,674,414 |
| Apr 17, 2025 | 8.43 | 8.60 | 8.37 | 8.48 | 8.48 | 2.54% | 3,425,200 |
| Apr 16, 2025 | 8.04 | 8.44 | 8.04 | 8.27 | 8.27 | 3.25% | 2,541,922 |
| Apr 15, 2025 | 8.02 | 8.23 | 7.96 | 8.01 | 8.01 | -0.50% | 2,546,700 |
| Apr 14, 2025 | 8.17 | 8.17 | 7.89 | 8.05 | 8.05 | 1.00% | 3,592,200 |
| Apr 11, 2025 | 7.69 | 7.99 | 7.55 | 7.97 | 7.97 | 4.59% | 5,873,200 |
| Apr 10, 2025 | 7.96 | 8.00 | 7.50 | 7.62 | 7.62 | -7.97% | 4,552,417 |
| Apr 9, 2025 | 7.02 | 8.39 | 7.01 | 8.28 | 8.28 | 12.50% | 7,510,318 |
| Apr 8, 2025 | 8.12 | 8.12 | 7.21 | 7.36 | 7.36 | -6.36% | 5,768,124 |
| Apr 7, 2025 | 7.21 | 8.07 | 7.18 | 7.86 | 7.86 | -0.25% | 8,313,802 |
| Apr 4, 2025 | 8.29 | 8.38 | 7.70 | 7.88 | 7.88 | -10.86% | 8,266,804 |
| Apr 3, 2025 | 8.99 | 9.18 | 8.80 | 8.84 | 8.84 | -7.34% | 6,249,200 |
| Apr 2, 2025 | 9.36 | 9.55 | 9.33 | 9.54 | 9.54 | 0.74% | 1,515,900 |
| Apr 1, 2025 | 9.49 | 9.51 | 9.37 | 9.47 | 9.47 | -0.53% | 3,154,707 |
| Mar 31, 2025 | 9.36 | 9.58 | 9.35 | 9.52 | 9.52 | - | 2,198,841 |
| Mar 28, 2025 | 9.56 | 9.64 | 9.45 | 9.52 | 9.52 | -1.04% | 3,058,128 |
| Mar 27, 2025 | 9.64 | 9.75 | 9.55 | 9.62 | 9.62 | -0.62% | 1,858,500 |
| Mar 26, 2025 | 9.70 | 9.86 | 9.67 | 9.68 | 9.68 | 0.10% | 2,450,600 |
| Mar 25, 2025 | 9.59 | 9.75 | 9.57 | 9.67 | 9.67 | 1.36% | 4,641,900 |
| Mar 24, 2025 | 9.55 | 9.67 | 9.52 | 9.54 | 9.54 | 0.21% | 3,244,224 |
| Mar 21, 2025 | 9.46 | 9.55 | 9.36 | 9.52 | 9.52 | - | 2,789,800 |
| Mar 20, 2025 | 9.48 | 9.65 | 9.41 | 9.52 | 9.52 | 0.63% | 3,837,737 |
| Mar 19, 2025 | 9.19 | 9.52 | 9.18 | 9.46 | 9.46 | 3.16% | 4,114,800 |
| Mar 18, 2025 | 9.11 | 9.20 | 9.02 | 9.17 | 9.17 | 1.66% | 3,996,654 |
| Mar 17, 2025 | 8.77 | 9.15 | 8.77 | 9.02 | 9.02 | 2.85% | 8,659,300 |
| Mar 14, 2025 | 8.65 | 8.79 | 8.58 | 8.77 | 8.77 | 1.39% | 6,333,600 |
| Mar 13, 2025 | 8.75 | 8.87 | 8.62 | 8.65 | 8.53 | -1.26% | 9,810,300 |
| Mar 12, 2025 | 8.55 | 8.79 | 8.52 | 8.76 | 8.64 | 3.67% | 8,261,316 |
| Mar 11, 2025 | 8.25 | 8.52 | 8.24 | 8.45 | 8.34 | 3.17% | 15,357,242 |
| Mar 10, 2025 | 8.00 | 8.39 | 7.83 | 8.19 | 8.08 | 16.01% | 27,269,131 |
| Mar 7, 2025 | 7.14 | 7.25 | 7.02 | 7.06 | 6.97 | 0.43% | 4,689,400 |
| Mar 6, 2025 | 7.05 | 7.15 | 6.92 | 7.03 | 6.94 | -0.71% | 5,144,840 |
| Mar 5, 2025 | 7.09 | 7.16 | 6.92 | 7.08 | 6.99 | -0.14% | 5,262,213 |
| Mar 4, 2025 | 6.91 | 7.24 | 6.79 | 7.09 | 7.00 | 0.14% | 8,229,307 |
| Mar 3, 2025 | 7.86 | 7.98 | 7.01 | 7.08 | 6.99 | -10.38% | 6,595,900 |