Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.99	16.39	15.87	16.20	16.07	2.60%	1,501,025
Mar 11, 2026	15.61	15.88	15.48	15.79	15.66	1.15%	873,209
Mar 10, 2026	15.37	15.84	15.28	15.61	15.48	0.84%	1,457,842
Mar 9, 2026	15.93	16.03	15.35	15.48	15.35	0.65%	1,891,845
Mar 6, 2026	15.71	15.79	14.98	15.38	15.25	-0.84%	1,383,515
Mar 5, 2026	14.75	15.83	14.61	15.51	15.38	-1.59%	2,383,471
Mar 4, 2026	15.32	15.80	15.19	15.76	15.63	0.77%	1,520,498
Mar 3, 2026	16.00	16.15	15.29	15.64	15.51	0.71%	2,737,352
Mar 2, 2026	15.95	16.39	15.30	15.53	15.40	6.01%	2,341,543
Feb 27, 2026	14.75	14.86	14.51	14.65	14.53	0.83%	2,292,916
Feb 26, 2026	14.19	14.57	13.95	14.53	14.41	1.40%	1,231,976
Feb 25, 2026	14.59	14.61	14.12	14.33	14.21	-0.69%	1,038,639
Feb 24, 2026	14.49	14.59	14.33	14.43	14.31	-0.76%	607,158
Feb 23, 2026	14.42	14.84	14.42	14.54	14.42	0.48%	656,090
Feb 20, 2026	14.38	14.53	14.21	14.47	14.35	0.35%	1,188,187
Feb 19, 2026	14.26	14.93	14.26	14.42	14.30	2.12%	1,802,628
Feb 18, 2026	13.76	14.20	13.76	14.12	14.00	4.05%	1,178,472
Feb 17, 2026	13.74	14.00	13.23	13.57	13.46	-0.59%	1,018,129
Feb 13, 2026	13.62	13.82	13.36	13.65	13.54	0.44%	1,571,849
Feb 12, 2026	14.22	14.28	13.38	13.59	13.48	-4.83%	1,650,080
Feb 11, 2026	14.20	14.42	13.98	14.28	14.16	2.00%	1,323,606
Feb 10, 2026	14.16	14.21	13.89	14.00	13.88	-0.64%	759,684
Feb 9, 2026	13.93	14.18	13.93	14.09	13.97	1.15%	773,197
Feb 6, 2026	13.36	14.00	13.30	13.93	13.81	4.82%	1,334,554
Feb 5, 2026	13.67	13.79	13.19	13.29	13.18	-4.59%	1,220,016
Feb 4, 2026	13.74	14.00	13.60	13.93	13.81	2.05%	2,046,959
Feb 3, 2026	13.00	13.70	12.78	13.65	13.54	6.14%	1,326,549
Feb 2, 2026	12.67	12.95	12.51	12.86	12.75	-2.28%	1,894,471
Jan 30, 2026	13.20	13.40	12.86	13.16	13.05	-1.20%	1,402,095
Jan 29, 2026	13.33	13.64	13.13	13.32	13.21	1.29%	2,380,544
Jan 28, 2026	13.24	13.36	12.94	13.15	13.04	-0.23%	1,136,704
Jan 27, 2026	13.00	13.28	12.93	13.18	13.07	1.78%	1,150,469
Jan 26, 2026	12.85	12.96	12.68	12.95	12.84	1.81%	717,334
Jan 23, 2026	12.80	12.96	12.72	12.72	12.61	2.00%	1,096,322
Jan 22, 2026	12.93	12.97	12.29	12.47	12.37	-4.44%	1,326,648
Jan 21, 2026	12.42	13.09	12.42	13.05	12.94	6.88%	1,799,970
Jan 20, 2026	12.19	12.58	12.15	12.21	12.11	0.58%	989,157
Jan 19, 2026	12.01	12.19	11.97	12.14	12.04	0.08%	190,766
Jan 16, 2026	11.99	12.15	11.96	12.13	12.03	2.28%	592,448
Jan 15, 2026	11.99	12.11	11.76	11.86	11.76	-3.03%	777,207
Jan 14, 2026	11.98	12.40	11.93	12.23	12.13	2.86%	1,659,287
Jan 13, 2026	11.81	12.00	11.72	11.89	11.79	2.32%	1,148,205
Jan 12, 2026	11.60	11.65	11.48	11.62	11.52	1.13%	720,763
Jan 9, 2026	11.38	11.57	11.33	11.49	11.39	1.95%	1,134,104
Jan 8, 2026	10.89	11.38	10.89	11.27	11.18	3.97%	1,138,972
Jan 7, 2026	10.99	11.08	10.72	10.84	10.75	-2.17%	816,564
Jan 6, 2026	11.29	11.45	11.01	11.08	10.99	-1.16%	1,015,945
Jan 5, 2026	11.78	11.87	10.86	11.21	11.12	-4.27%	1,916,002
Jan 2, 2026	11.44	11.74	11.23	11.71	11.61	2.54%	875,817
Dec 31, 2025	11.44	11.57	11.38	11.42	11.32	-0.26%	421,108