Vaalco Energy (EGY) went public on January 29, 1993, when it opened at a split-adjusted price of $10.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $5.35 | $5.81 | $5.12 | $5.41 | 15,347,481 |
October 2024 | $5.59 | $6.38 | $5.20 | $5.28 | 16,738,743 |
September 2024 | $6.30 | $6.30 | $5.27 | $5.67 | 20,309,640 |
August 2024 | $7.01 | $7.14 | $5.56 | $6.43 | 20,768,799 |
July 2024 | $6.20 | $7.27 | $6.01 | $7.01 | 19,190,900 |
June 2024 | $6.27 | $6.47 | $5.68 | $6.14 | 19,286,880 |
May 2024 | $6.23 | $6.46 | $5.75 | $6.24 | 23,932,490 |
April 2024 | $6.82 | $7.27 | $6.03 | $6.20 | 25,682,476 |
March 2024 | $4.30 | $6.83 | $4.03 | $6.75 | 34,864,809 |
February 2024 | $4.09 | $4.40 | $3.85 | $4.26 | 13,339,170 |
January 2024 | $4.27 | $4.58 | $3.94 | $4.07 | 14,298,884 |
December 2023 | $4.44 | $4.61 | $3.89 | $4.29 | 15,638,554 |
November 2023 | $4.24 | $4.49 | $3.63 | $4.44 | 18,074,845 |
October 2023 | $4.13 | $4.38 | $3.64 | $4.21 | 17,489,738 |
September 2023 | $3.97 | $4.24 | $3.92 | $4.13 | 21,733,306 |
August 2023 | $4.13 | $4.75 | $3.58 | $3.90 | 28,553,096 |
July 2023 | $3.53 | $4.18 | $3.35 | $4.13 | 15,267,078 |
June 2023 | $3.60 | $4.03 | $3.30 | $3.49 | 24,846,882 |
May 2023 | $3.86 | $4.04 | $3.21 | $3.59 | 28,282,372 |
April 2023 | $4.31 | $4.66 | $3.69 | $3.91 | 32,675,152 |
March 2023 | $4.24 | $4.70 | $3.50 | $4.14 | 45,137,272 |
February 2023 | $4.16 | $4.39 | $3.81 | $4.22 | 22,250,692 |
January 2023 | $4.05 | $4.59 | $3.70 | $4.19 | 21,856,178 |
December 2022 | $4.70 | $5.03 | $3.68 | $4.11 | 54,538,033 |
November 2022 | $4.80 | $5.13 | $4.32 | $4.67 | 38,733,673 |
