Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.38	14.53	14.21	14.47	-	0.35%	1,186,989
Feb 19, 2026	14.26	14.93	14.26	14.42	14.42	2.12%	1,802,628
Feb 18, 2026	13.76	14.20	13.76	14.12	14.12	4.05%	1,178,472
Feb 17, 2026	13.74	14.00	13.23	13.57	13.57	-0.59%	1,018,129
Feb 13, 2026	13.62	13.82	13.36	13.65	13.65	0.44%	1,571,849
Feb 12, 2026	14.22	14.28	13.38	13.59	13.59	-4.83%	1,650,080
Feb 11, 2026	14.20	14.42	13.98	14.28	14.28	2.00%	1,323,606
Feb 10, 2026	14.16	14.21	13.89	14.00	14.00	-0.64%	759,684
Feb 9, 2026	13.93	14.18	13.93	14.09	14.09	1.15%	773,197
Feb 6, 2026	13.36	14.00	13.30	13.93	13.93	4.82%	1,334,554
Feb 5, 2026	13.67	13.79	13.19	13.29	13.29	-4.59%	1,220,016
Feb 4, 2026	13.74	14.00	13.60	13.93	13.93	2.05%	2,046,959
Feb 3, 2026	13.00	13.70	12.78	13.65	13.65	6.14%	1,326,549
Feb 2, 2026	12.67	12.95	12.51	12.86	12.86	-2.28%	1,894,471
Jan 30, 2026	13.20	13.40	12.86	13.16	13.16	-1.20%	1,402,095
Jan 29, 2026	13.33	13.64	13.13	13.32	13.32	1.29%	2,380,544
Jan 28, 2026	13.24	13.36	12.94	13.15	13.15	-0.23%	1,136,704
Jan 27, 2026	13.00	13.28	12.93	13.18	13.18	1.78%	1,150,469
Jan 26, 2026	12.85	12.96	12.68	12.95	12.95	1.81%	717,334
Jan 23, 2026	12.80	12.96	12.72	12.72	12.72	2.00%	1,096,322
Jan 22, 2026	12.93	12.97	12.29	12.47	12.47	-4.44%	1,326,648
Jan 21, 2026	12.42	13.09	12.42	13.05	13.05	6.88%	1,799,970
Jan 20, 2026	12.19	12.58	12.15	12.21	12.21	0.58%	989,157
Jan 19, 2026	12.01	12.19	11.97	12.14	12.14	0.08%	190,766
Jan 16, 2026	11.99	12.15	11.96	12.13	12.13	2.28%	592,448
Jan 15, 2026	11.99	12.11	11.76	11.86	11.86	-3.03%	777,207
Jan 14, 2026	11.98	12.40	11.93	12.23	12.23	2.86%	1,659,287
Jan 13, 2026	11.81	12.00	11.72	11.89	11.89	2.32%	1,148,205
Jan 12, 2026	11.60	11.65	11.48	11.62	11.62	1.13%	720,763
Jan 9, 2026	11.38	11.57	11.33	11.49	11.49	1.95%	1,134,104
Jan 8, 2026	10.89	11.38	10.89	11.27	11.27	3.97%	1,138,972
Jan 7, 2026	10.99	11.08	10.72	10.84	10.84	-2.17%	816,564
Jan 6, 2026	11.29	11.45	11.01	11.08	11.08	-1.16%	1,015,945
Jan 5, 2026	11.78	11.87	10.86	11.21	11.21	-4.27%	1,916,002
Jan 2, 2026	11.44	11.74	11.23	11.71	11.71	2.54%	875,817
Dec 31, 2025	11.44	11.57	11.38	11.42	11.42	-0.26%	421,108
Dec 30, 2025	11.43	11.58	11.39	11.45	11.45	1.33%	683,788
Dec 29, 2025	11.27	11.46	11.26	11.30	11.30	0.44%	748,818
Dec 24, 2025	11.25	11.33	11.16	11.25	11.25	-0.53%	424,048
Dec 23, 2025	11.29	11.35	11.18	11.31	11.31	0.09%	937,059
Dec 22, 2025	11.38	11.60	11.26	11.30	11.30	0.98%	1,073,056
Dec 19, 2025	11.09	11.41	11.05	11.19	11.19	1.91%	1,571,540
Dec 18, 2025	11.36	11.36	10.95	10.98	10.98	-3.35%	1,011,423
Dec 17, 2025	11.24	11.38	11.12	11.36	11.36	2.62%	831,788
Dec 16, 2025	11.43	11.43	11.04	11.07	11.07	-4.65%	1,193,272
Dec 15, 2025	11.79	11.79	11.48	11.61	11.61	-2.11%	915,148
Dec 12, 2025	12.13	12.22	11.69	11.86	11.73	-2.15%	1,523,286
Dec 11, 2025	12.45	12.45	12.11	12.12	11.99	-2.96%	1,113,345
Dec 10, 2025	12.37	12.55	11.84	12.49	12.35	0.24%	1,314,945
Dec 9, 2025	12.66	12.98	12.32	12.46	12.32	-2.04%	1,178,893