Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.05	13.16	12.93	13.13	13.13	0.84%	463,797
Feb 19, 2025	12.99	13.21	12.97	13.02	13.02	0.93%	543,376
Feb 18, 2025	12.79	12.99	12.72	12.90	12.90	1.02%	529,220
Feb 14, 2025	12.84	13.13	12.63	12.77	12.77	-1.39%	769,027
Feb 13, 2025	13.17	13.18	12.84	12.95	12.95	-2.12%	1,041,400
Feb 12, 2025	13.65	13.74	13.16	13.23	13.23	-4.06%	771,540
Feb 11, 2025	13.67	14.00	13.59	13.79	13.79	1.55%	663,747
Feb 10, 2025	13.08	13.58	13.04	13.58	13.58	4.70%	497,473
Feb 7, 2025	12.98	13.08	12.90	12.97	12.97	0.70%	485,300
Feb 6, 2025	13.22	13.27	12.76	12.88	12.88	-2.13%	589,700
Feb 5, 2025	13.17	13.32	13.08	13.16	13.16	-0.68%	409,500
Feb 4, 2025	13.00	13.31	12.85	13.25	13.25	1.07%	464,600
Feb 3, 2025	12.80	13.41	12.80	13.11	13.11	-2.09%	514,100
Jan 31, 2025	13.76	13.76	13.38	13.39	13.39	-2.55%	568,800
Jan 30, 2025	13.86	13.97	13.58	13.74	13.74	-0.51%	452,412
Jan 29, 2025	13.55	13.82	13.51	13.81	13.81	1.17%	489,500
Jan 28, 2025	13.76	13.76	13.48	13.65	13.65	-0.94%	515,149
Jan 27, 2025	13.84	14.00	13.64	13.78	13.78	-1.71%	466,625
Jan 24, 2025	14.30	14.36	13.88	14.02	14.02	-2.03%	492,346
Jan 23, 2025	14.54	14.83	14.25	14.31	14.31	-1.17%	485,800
Jan 22, 2025	14.36	14.76	14.36	14.48	14.48	0.14%	402,704
Jan 21, 2025	14.65	14.66	14.26	14.46	14.46	-2.89%	764,320
Jan 20, 2025	14.55	14.91	14.55	14.89	14.89	1.57%	423,300
Jan 17, 2025	14.58	14.77	14.49	14.66	14.66	0.07%	581,235
Jan 16, 2025	14.74	14.90	14.54	14.65	14.65	-0.75%	499,342
Jan 15, 2025	14.95	15.00	14.67	14.76	14.76	-0.07%	508,700
Jan 14, 2025	14.60	14.94	14.53	14.77	14.77	0.75%	445,334
Jan 13, 2025	14.75	15.11	14.63	14.66	14.66	-0.34%	536,843
Jan 10, 2025	14.85	15.10	14.70	14.71	14.71	0.41%	689,009
Jan 9, 2025	14.64	14.78	14.41	14.65	14.65	-0.14%	172,000
Jan 8, 2025	14.61	14.72	14.42	14.67	14.67	-	761,845
Jan 7, 2025	14.48	14.72	14.44	14.67	14.67	1.45%	561,033
Jan 6, 2025	14.33	14.64	14.33	14.46	14.46	1.33%	894,316
Jan 3, 2025	14.19	14.31	14.11	14.27	14.27	0.92%	541,700
Jan 2, 2025	13.76	14.16	13.71	14.14	14.14	4.51%	920,205
Dec 31, 2024	12.97	13.53	12.92	13.53	13.53	4.08%	651,700
Dec 30, 2024	13.05	13.30	12.85	13.00	12.88	1.09%	1,603,500
Dec 27, 2024	12.90	13.10	12.72	12.86	12.74	-2.06%	890,333
Dec 24, 2024	12.85	13.21	12.71	13.13	13.01	2.82%	758,500
Dec 23, 2024	12.50	12.80	11.84	12.77	12.65	0.31%	2,092,609
Dec 20, 2024	12.75	13.00	12.71	12.73	12.61	-0.16%	2,014,200
Dec 19, 2024	12.87	13.37	12.69	12.75	12.63	2.08%	1,178,615
Dec 18, 2024	12.85	13.02	12.48	12.49	12.37	-2.80%	819,714
Dec 17, 2024	12.82	12.90	12.47	12.85	12.73	-0.62%	1,122,300
Dec 16, 2024	13.29	13.29	12.90	12.93	12.81	-3.65%	719,329
Dec 13, 2024	13.51	13.51	13.31	13.42	13.30	-0.81%	548,900
Dec 12, 2024	13.60	13.60	13.38	13.53	13.41	-0.66%	388,211
Dec 11, 2024	13.63	13.68	13.35	13.62	13.49	0.74%	552,300
Dec 10, 2024	13.75	13.91	13.46	13.52	13.40	-2.10%	786,100
Dec 9, 2024	13.71	14.13	13.71	13.81	13.68	2.07%	528,034
Dec 6, 2024	14.01	14.02	13.47	13.53	13.41	-3.91%	571,500
Dec 5, 2024	14.11	14.33	14.05	14.08	13.95	0.14%	611,500
Dec 4, 2024	14.25	14.33	13.86	14.06	13.93	-2.02%	656,909
Dec 3, 2024	14.32	14.43	14.10	14.35	14.22	0.77%	647,300
Dec 2, 2024	14.38	14.42	14.14	14.24	14.11	-0.90%	413,526
Nov 29, 2024	14.39	14.51	14.33	14.37	14.24	0.49%	411,917
Nov 28, 2024	14.21	14.39	14.21	14.30	14.17	-	164,803
Nov 27, 2024	14.19	14.56	14.19	14.30	14.17	0.56%	665,502
Nov 26, 2024	14.34	14.71	14.16	14.22	14.09	-2.87%	1,118,200
Nov 25, 2024	14.86	15.05	14.46	14.64	14.50	-2.01%	2,579,100
Nov 22, 2024	15.05	15.12	14.90	14.94	14.80	-1.39%	945,901
Nov 21, 2024	14.48	15.17	14.47	15.15	15.01	5.50%	1,458,800
Nov 20, 2024	14.20	14.50	14.20	14.36	14.23	1.48%	586,700
Nov 19, 2024	14.19	14.41	14.06	14.15	14.02	-1.39%	603,337
Nov 18, 2024	14.07	14.50	14.07	14.35	14.22	2.72%	960,300
Nov 15, 2024	14.04	14.34	13.95	13.97	13.84	-0.36%	990,636
Nov 14, 2024	13.26	14.04	13.25	14.02	13.89	6.78%	1,134,430
Nov 13, 2024	13.17	13.25	12.90	13.13	13.01	0.08%	745,340
Nov 12, 2024	13.39	13.63	13.12	13.12	13.00	-2.89%	720,902
Nov 11, 2024	13.67	13.72	13.42	13.51	13.39	-1.53%	598,700
Nov 8, 2024	13.93	14.01	13.57	13.72	13.59	-1.93%	744,814
Nov 7, 2024	13.80	14.18	13.68	13.99	13.86	0.65%	839,300
Nov 6, 2024	13.63	13.94	13.51	13.90	13.77	3.65%	1,306,709
Nov 5, 2024	13.42	13.53	13.22	13.41	13.29	0.68%	407,600
Nov 4, 2024	13.08	13.46	13.08	13.32	13.20	3.02%	735,300
Nov 1, 2024	13.16	13.20	12.86	12.93	12.81	-0.39%	554,800
Oct 31, 2024	13.18	13.24	12.79	12.98	12.86	-1.37%	725,900
Oct 30, 2024	13.22	13.37	13.08	13.16	13.04	-0.23%	770,136
Oct 29, 2024	13.27	13.35	13.08	13.19	13.07	-1.35%	679,002
Oct 28, 2024	13.28	13.52	13.24	13.37	13.25	-3.05%	861,500
Oct 25, 2024	13.68	13.86	13.64	13.79	13.66	1.70%	539,442
Oct 24, 2024	13.35	13.58	13.20	13.56	13.43	2.03%	651,447
Oct 23, 2024	13.37	13.40	13.14	13.29	13.17	-1.12%	378,700
Oct 22, 2024	13.43	13.55	13.38	13.44	13.32	0.07%	447,600
Oct 21, 2024	13.52	13.63	13.31	13.43	13.31	-0.37%	497,927
Oct 18, 2024	13.46	13.56	13.29	13.48	13.36	-0.59%	681,600
Oct 17, 2024	13.33	13.56	13.33	13.56	13.43	1.73%	540,918
Oct 16, 2024	13.25	13.43	13.24	13.33	13.21	0.91%	466,700
Oct 15, 2024	13.34	13.40	12.99	13.21	13.09	-5.91%	1,275,200
Oct 11, 2024	13.79	14.08	13.76	14.04	13.91	1.15%	427,200
Oct 10, 2024	13.72	13.94	13.59	13.88	13.75	1.54%	742,900
Oct 9, 2024	13.64	13.73	13.49	13.67	13.54	-1.01%	539,800
Oct 8, 2024	13.94	13.95	13.63	13.81	13.68	-3.02%	884,823
Oct 7, 2024	14.08	14.29	14.08	14.24	14.11	1.93%	774,446
Oct 4, 2024	14.15	14.35	13.75	13.97	13.84	-1.62%	1,195,215
Oct 3, 2024	13.79	14.22	13.68	14.20	14.07	3.65%	876,200
Oct 2, 2024	13.85	13.90	13.43	13.70	13.57	1.03%	625,010
Oct 1, 2024	13.09	13.64	13.00	13.56	13.43	2.73%	917,000
Sep 30, 2024	12.90	13.29	12.90	13.20	13.08	1.46%	610,229
Sep 27, 2024	12.84	13.08	12.84	13.01	12.89	1.09%	694,100