Vaalco Energy (EGY) went public on January 29, 1993, when it opened at a split-adjusted price of $9.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $4.05 | $4.41 | $3.57 | $4.33 | 10,234,414 |
February 2025 | $4.04 | $4.42 | $3.83 | $4.00 | 12,908,362 |
January 2025 | $4.43 | $4.75 | $3.99 | $4.04 | 17,291,711 |
December 2024 | $5.03 | $5.17 | $4.09 | $4.30 | 23,838,180 |
November 2024 | $5.27 | $5.72 | $5.01 | $5.04 | 18,371,837 |
October 2024 | $5.51 | $6.28 | $5.12 | $5.20 | 16,738,743 |
September 2024 | $6.20 | $6.21 | $5.19 | $5.59 | 20,309,640 |
August 2024 | $6.90 | $7.03 | $5.47 | $6.34 | 20,768,799 |
July 2024 | $6.11 | $7.16 | $5.92 | $6.90 | 19,190,900 |
June 2024 | $6.18 | $6.37 | $5.59 | $6.04 | 19,286,880 |
May 2024 | $6.13 | $6.36 | $5.67 | $6.15 | 23,932,490 |
April 2024 | $6.72 | $7.16 | $5.93 | $6.11 | 25,682,476 |
March 2024 | $4.23 | $6.73 | $3.97 | $6.65 | 34,864,809 |
February 2024 | $4.02 | $4.33 | $3.79 | $4.19 | 13,339,170 |
January 2024 | $4.20 | $4.51 | $3.88 | $4.00 | 14,298,884 |
December 2023 | $4.37 | $4.54 | $3.84 | $4.22 | 15,638,554 |
November 2023 | $4.17 | $4.42 | $3.57 | $4.37 | 18,074,845 |
October 2023 | $4.07 | $4.31 | $3.58 | $4.15 | 17,489,738 |
September 2023 | $3.90 | $4.17 | $3.86 | $4.07 | 21,733,306 |
August 2023 | $4.07 | $4.67 | $3.52 | $3.84 | 28,553,096 |
July 2023 | $3.48 | $4.12 | $3.30 | $4.07 | 15,267,078 |
June 2023 | $3.54 | $3.97 | $3.25 | $3.44 | 24,846,882 |
May 2023 | $3.80 | $3.98 | $3.16 | $3.53 | 28,282,372 |
April 2023 | $4.24 | $4.58 | $3.63 | $3.85 | 32,675,152 |
March 2023 | $4.18 | $4.63 | $3.44 | $4.08 | 45,137,272 |
