Vermilion Energy Inc. (TSX:VET)
Canada
· Delayed Price · Currency is CAD 9.47
+0.17 (1.83%)
Jun 3, 2025, 4:00 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 9.20 | 9.40 | 9.14 | 9.30 | 9.30 | 3.79% | 1,564,743 |
| May 30, 2025 | 9.07 | 9.09 | 8.82 | 8.96 | 8.96 | -2.61% | 3,274,000 |
| May 29, 2025 | 9.09 | 9.21 | 9.03 | 9.20 | 9.20 | 1.10% | 465,200 |
| May 28, 2025 | 9.19 | 9.27 | 8.97 | 9.10 | 9.10 | 0.33% | 976,426 |
| May 27, 2025 | 8.81 | 9.08 | 8.77 | 9.07 | 9.07 | 0.78% | 1,051,086 |
| May 26, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.62% | 426,830 |
| May 23, 2025 | 8.70 | 8.96 | 8.63 | 8.77 | 8.77 | -1.02% | 977,500 |
| May 22, 2025 | 8.88 | 8.89 | 8.65 | 8.86 | 8.86 | -1.01% | 653,644 |
| May 21, 2025 | 9.10 | 9.13 | 8.94 | 8.95 | 8.95 | -2.08% | 968,827 |
| May 20, 2025 | 9.12 | 9.26 | 8.95 | 9.14 | 9.14 | -2.45% | 989,141 |
| May 16, 2025 | 9.50 | 9.58 | 9.29 | 9.37 | 9.37 | -0.95% | 642,834 |
| May 15, 2025 | 9.62 | 9.62 | 9.29 | 9.46 | 9.46 | -4.35% | 973,100 |
| May 14, 2025 | 9.66 | 9.92 | 9.65 | 9.89 | 9.89 | 0.92% | 826,115 |
| May 13, 2025 | 9.36 | 9.90 | 9.26 | 9.80 | 9.80 | 5.15% | 900,848 |
| May 12, 2025 | 9.49 | 9.62 | 9.26 | 9.32 | 9.32 | 4.25% | 1,438,646 |
| May 9, 2025 | 8.84 | 8.99 | 8.78 | 8.94 | 8.94 | 2.41% | 1,084,500 |
| May 8, 2025 | 8.52 | 8.78 | 8.17 | 8.73 | 8.73 | 2.71% | 1,690,436 |
| May 7, 2025 | 8.71 | 8.71 | 8.30 | 8.50 | 8.50 | -1.28% | 941,200 |
| May 6, 2025 | 8.43 | 8.62 | 8.21 | 8.61 | 8.61 | 3.24% | 1,014,100 |
| May 5, 2025 | 8.50 | 8.53 | 8.33 | 8.34 | 8.34 | -4.47% | 644,700 |
| May 2, 2025 | 8.72 | 8.80 | 8.42 | 8.73 | 8.73 | 2.11% | 651,100 |
| May 1, 2025 | 8.29 | 8.64 | 8.29 | 8.55 | 8.55 | 2.76% | 939,129 |
| Apr 30, 2025 | 8.71 | 8.71 | 8.25 | 8.32 | 8.32 | -5.45% | 1,066,600 |
| Apr 29, 2025 | 8.84 | 8.92 | 8.67 | 8.80 | 8.80 | -1.35% | 465,902 |
| Apr 28, 2025 | 8.90 | 8.99 | 8.78 | 8.92 | 8.92 | 0.45% | 473,900 |
| Apr 25, 2025 | 8.65 | 9.01 | 8.60 | 8.88 | 8.88 | 1.02% | 553,300 |
| Apr 24, 2025 | 8.93 | 9.03 | 8.76 | 8.79 | 8.79 | -1.12% | 663,500 |
| Apr 23, 2025 | 9.26 | 9.31 | 8.83 | 8.89 | 8.89 | -1.66% | 804,500 |
| Apr 22, 2025 | 8.96 | 9.24 | 8.96 | 9.04 | 9.04 | 2.38% | 721,042 |
| Apr 21, 2025 | 8.84 | 8.87 | 8.68 | 8.83 | 8.83 | -2.11% | 593,001 |
| Apr 17, 2025 | 8.89 | 9.22 | 8.87 | 9.02 | 9.02 | 2.85% | 743,992 |
| Apr 16, 2025 | 8.60 | 9.01 | 8.58 | 8.77 | 8.77 | 2.69% | 1,056,048 |
| Apr 15, 2025 | 8.62 | 8.86 | 8.49 | 8.54 | 8.54 | -1.95% | 1,096,627 |
| Apr 14, 2025 | 8.78 | 8.83 | 8.42 | 8.71 | 8.71 | 3.20% | 1,339,548 |
| Apr 11, 2025 | 8.01 | 8.54 | 7.92 | 8.44 | 8.44 | 5.37% | 979,110 |
| Apr 10, 2025 | 8.88 | 8.89 | 7.83 | 8.01 | 8.01 | -13.78% | 1,567,002 |
| Apr 9, 2025 | 7.34 | 9.41 | 7.29 | 9.29 | 9.29 | 20.34% | 2,511,200 |
| Apr 8, 2025 | 8.95 | 8.96 | 7.62 | 7.72 | 7.72 | -10.75% | 2,199,900 |
| Apr 7, 2025 | 8.19 | 9.03 | 8.10 | 8.65 | 8.65 | -0.46% | 1,354,000 |
| Apr 4, 2025 | 9.40 | 9.61 | 8.54 | 8.69 | 8.69 | -15.55% | 2,003,100 |
| Apr 3, 2025 | 10.88 | 11.09 | 10.28 | 10.29 | 10.29 | -12.35% | 1,535,100 |
| Apr 2, 2025 | 11.34 | 11.74 | 11.29 | 11.74 | 11.74 | 2.18% | 404,400 |
| Apr 1, 2025 | 11.59 | 11.61 | 11.33 | 11.49 | 11.49 | -1.37% | 521,812 |
| Mar 31, 2025 | 11.60 | 11.70 | 11.38 | 11.65 | 11.65 | -0.26% | 354,400 |
| Mar 28, 2025 | 11.76 | 11.81 | 11.62 | 11.68 | 11.55 | -1.02% | 470,049 |
| Mar 27, 2025 | 11.80 | 11.89 | 11.65 | 11.80 | 11.67 | -0.42% | 302,900 |
| Mar 26, 2025 | 11.99 | 12.08 | 11.84 | 11.85 | 11.72 | 0.08% | 356,800 |
| Mar 25, 2025 | 11.94 | 12.07 | 11.77 | 11.84 | 11.71 | -0.17% | 491,500 |
| Mar 24, 2025 | 11.86 | 11.96 | 11.79 | 11.86 | 11.73 | 0.34% | 429,400 |
| Mar 21, 2025 | 11.75 | 11.83 | 11.63 | 11.82 | 11.69 | 0.08% | 1,160,300 |