Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.41	12.94	12.31	12.72	12.58	1.60%	1,536,925
Dec 5, 2025	12.54	12.89	12.49	12.52	12.38	-0.95%	839,045
Dec 4, 2025	12.53	12.94	12.53	12.64	12.50	0.48%	732,016
Dec 3, 2025	12.54	12.60	12.36	12.58	12.44	1.04%	725,119
Dec 2, 2025	12.60	12.63	12.16	12.45	12.31	-1.11%	1,080,278
Dec 1, 2025	12.95	13.09	12.54	12.59	12.45	-2.48%	1,217,713
Nov 28, 2025	12.33	13.05	12.33	12.91	12.77	5.04%	1,268,884
Nov 27, 2025	12.14	12.38	12.10	12.29	12.16	1.15%	211,128
Nov 26, 2025	12.20	12.23	12.04	12.15	12.02	-	987,026
Nov 25, 2025	12.30	12.35	11.85	12.15	12.02	-2.88%	1,113,896
Nov 24, 2025	12.59	12.65	12.37	12.51	12.37	-0.40%	1,180,604
Nov 21, 2025	12.59	12.71	12.21	12.56	12.42	-1.02%	1,062,311
Nov 20, 2025	13.10	13.37	12.69	12.69	12.55	-2.01%	862,657
Nov 19, 2025	12.53	13.02	12.32	12.95	12.81	0.94%	1,260,897
Nov 18, 2025	12.20	12.87	12.16	12.83	12.69	3.89%	834,177
Nov 17, 2025	12.60	12.67	12.27	12.35	12.21	-1.59%	561,582
Nov 14, 2025	12.35	12.61	12.08	12.55	12.41	2.70%	831,936
Nov 13, 2025	12.35	12.48	12.11	12.22	12.09	-1.05%	695,617
Nov 12, 2025	12.50	12.74	12.25	12.35	12.21	-2.76%	892,029
Nov 11, 2025	12.14	12.86	12.10	12.70	12.56	4.35%	1,504,874
Nov 10, 2025	11.74	12.18	11.65	12.17	12.04	3.93%	1,264,618
Nov 7, 2025	10.99	11.73	10.99	11.71	11.58	4.37%	1,720,139
Nov 6, 2025	10.75	11.35	10.75	11.22	11.10	8.41%	1,958,639
Nov 5, 2025	10.34	10.51	10.31	10.35	10.24	-0.19%	749,156
Nov 4, 2025	10.37	10.41	10.17	10.37	10.26	-1.61%	479,885
Nov 3, 2025	10.37	10.55	10.25	10.54	10.42	0.48%	402,577
Oct 31, 2025	10.52	10.61	10.30	10.49	10.38	1.06%	1,031,871
Oct 30, 2025	10.21	10.57	10.08	10.38	10.27	0.29%	852,609
Oct 29, 2025	10.21	10.48	10.16	10.35	10.24	1.97%	622,850