Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.75	13.00	12.71	12.73	12.73	-0.16%	2,017,390
Dec 19, 2024	12.87	13.37	12.69	12.75	12.75	2.08%	1,178,615
Dec 18, 2024	12.85	13.02	12.48	12.49	12.49	-2.80%	819,714
Dec 17, 2024	12.82	12.90	12.47	12.85	12.85	-0.62%	1,122,300
Dec 16, 2024	13.29	13.29	12.90	12.93	12.93	-3.65%	719,329
Dec 13, 2024	13.51	13.51	13.31	13.42	13.42	-0.81%	548,900
Dec 12, 2024	13.60	13.60	13.38	13.53	13.53	-0.66%	388,211
Dec 11, 2024	13.63	13.68	13.35	13.62	13.62	0.74%	552,300
Dec 10, 2024	13.75	13.91	13.46	13.52	13.52	-2.10%	786,100
Dec 9, 2024	13.71	14.13	13.71	13.81	13.81	2.07%	528,034
Dec 6, 2024	14.01	14.02	13.47	13.53	13.53	-3.91%	571,500
Dec 5, 2024	14.11	14.33	14.05	14.08	14.08	0.14%	611,550
Dec 4, 2024	14.25	14.33	13.86	14.06	14.06	-2.02%	656,909
Dec 3, 2024	14.32	14.43	14.10	14.35	14.35	0.77%	647,300
Dec 2, 2024	14.38	14.42	14.14	14.24	14.24	-0.90%	413,526
Nov 29, 2024	14.39	14.51	14.33	14.37	14.37	0.49%	411,917
Nov 28, 2024	14.21	14.39	14.21	14.30	14.30	-	164,803
Nov 27, 2024	14.19	14.56	14.19	14.30	14.30	0.56%	665,502
Nov 26, 2024	14.34	14.71	14.16	14.22	14.22	-2.87%	1,118,200
Nov 25, 2024	14.86	15.05	14.46	14.64	14.64	-2.01%	2,579,100
Nov 22, 2024	15.05	15.12	14.90	14.94	14.94	-1.39%	951,401
Nov 21, 2024	14.48	15.17	14.47	15.15	15.15	5.50%	1,458,800
Nov 20, 2024	14.20	14.50	14.20	14.36	14.36	1.48%	586,700
Nov 19, 2024	14.19	14.41	14.06	14.15	14.15	-1.39%	603,337
Nov 18, 2024	14.07	14.50	14.07	14.35	14.35	2.72%	960,300
Nov 15, 2024	14.04	14.34	13.95	13.97	13.97	-0.36%	990,636
Nov 14, 2024	13.26	14.04	13.25	14.02	14.02	6.78%	1,134,430
Nov 13, 2024	13.17	13.25	12.90	13.13	13.13	0.08%	745,340
Nov 12, 2024	13.39	13.63	13.12	13.12	13.12	-2.89%	720,902
Nov 11, 2024	13.67	13.72	13.42	13.51	13.51	-1.53%	598,700
Nov 8, 2024	13.93	14.01	13.57	13.72	13.72	-1.93%	744,814
Nov 7, 2024	13.80	14.18	13.68	13.99	13.99	0.65%	839,300
Nov 6, 2024	13.63	13.94	13.51	13.90	13.90	3.65%	1,306,709
Nov 5, 2024	13.42	13.53	13.22	13.41	13.41	0.68%	407,600
Nov 4, 2024	13.08	13.46	13.08	13.32	13.32	3.02%	735,300
Nov 1, 2024	13.16	13.20	12.86	12.93	12.93	-0.39%	554,800
Oct 31, 2024	13.18	13.24	12.79	12.98	12.98	-1.37%	725,900
Oct 30, 2024	13.22	13.37	13.08	13.16	13.16	-0.23%	770,136
Oct 29, 2024	13.27	13.35	13.08	13.19	13.19	-1.35%	679,002
Oct 28, 2024	13.28	13.52	13.24	13.37	13.37	-3.05%	861,500
Oct 25, 2024	13.68	13.86	13.64	13.79	13.79	1.70%	539,442
Oct 24, 2024	13.35	13.58	13.20	13.56	13.56	2.03%	651,447
Oct 23, 2024	13.37	13.40	13.14	13.29	13.29	-1.12%	378,700
Oct 22, 2024	13.43	13.55	13.38	13.44	13.44	0.07%	447,600
Oct 21, 2024	13.52	13.63	13.31	13.43	13.43	-0.37%	497,927
Oct 18, 2024	13.46	13.56	13.29	13.48	13.48	-0.59%	681,600
Oct 17, 2024	13.33	13.56	13.33	13.56	13.56	1.73%	540,918
Oct 16, 2024	13.25	13.43	13.24	13.33	13.33	0.91%	466,700
Oct 15, 2024	13.34	13.40	12.99	13.21	13.21	-5.91%	1,275,200
Oct 11, 2024	13.79	14.08	13.76	14.04	14.04	1.15%	427,200
Oct 10, 2024	13.72	13.94	13.59	13.88	13.88	1.54%	742,900
Oct 9, 2024	13.64	13.73	13.49	13.67	13.67	-1.01%	539,800
Oct 8, 2024	13.94	13.95	13.63	13.81	13.81	-3.02%	884,923
Oct 7, 2024	14.08	14.29	14.08	14.24	14.24	1.93%	774,446
Oct 4, 2024	14.15	14.35	13.75	13.97	13.97	-1.62%	1,195,215
Oct 3, 2024	13.79	14.22	13.68	14.20	14.20	3.65%	876,200
Oct 2, 2024	13.85	13.90	13.43	13.70	13.70	1.03%	625,010
Oct 1, 2024	13.09	13.64	13.00	13.56	13.56	2.73%	917,000
Sep 30, 2024	12.90	13.29	12.90	13.20	13.20	1.46%	610,229
Sep 27, 2024	12.84	13.08	12.84	13.01	13.01	1.09%	694,100
Sep 26, 2024	12.85	13.05	12.76	12.87	12.75	-2.20%	1,389,600
Sep 25, 2024	13.35	13.46	13.02	13.16	13.04	-2.01%	784,600
Sep 24, 2024	13.61	13.69	13.38	13.43	13.30	0.75%	675,800
Sep 23, 2024	13.24	13.62	13.17	13.33	13.21	0.68%	829,600
Sep 20, 2024	12.97	13.24	12.76	13.24	13.12	1.46%	2,015,319
Sep 19, 2024	13.23	13.35	13.02	13.05	12.93	0.62%	695,233
Sep 18, 2024	12.94	13.22	12.89	12.97	12.85	-0.31%	898,100
Sep 17, 2024	12.76	13.07	12.71	13.01	12.89	1.96%	646,236
Sep 16, 2024	12.71	12.82	12.58	12.76	12.64	1.84%	519,000
Sep 13, 2024	12.64	12.84	12.46	12.53	12.41	0.48%	796,300
Sep 12, 2024	12.50	12.60	12.29	12.47	12.35	0.32%	608,700
Sep 11, 2024	12.24	12.45	11.99	12.43	12.31	2.30%	704,630
Sep 10, 2024	12.25	12.28	11.87	12.15	12.04	-0.82%	976,300
Sep 9, 2024	12.46	12.56	12.23	12.25	12.14	-1.53%	519,700
Sep 6, 2024	12.61	12.83	12.39	12.44	12.32	-2.12%	656,909
Sep 5, 2024	13.09	13.09	12.70	12.71	12.59	-1.55%	612,500
Sep 4, 2024	13.00	13.18	12.84	12.91	12.79	-1.38%	1,420,500
Sep 3, 2024	13.50	13.58	13.04	13.09	12.97	-5.62%	829,538
Aug 30, 2024	13.71	13.89	13.53	13.87	13.74	-0.36%	2,081,800
Aug 29, 2024	13.79	14.02	13.79	13.92	13.79	1.68%	610,500
Aug 28, 2024	13.63	13.75	13.54	13.69	13.56	0.07%	747,100
Aug 27, 2024	13.84	13.87	13.63	13.68	13.55	-2.01%	386,700
Aug 26, 2024	14.09	14.15	13.78	13.96	13.83	1.01%	415,300
Aug 23, 2024	13.70	13.88	13.64	13.82	13.69	1.69%	469,300
Aug 22, 2024	13.67	13.73	13.53	13.59	13.46	-0.29%	406,524
Aug 21, 2024	13.68	13.76	13.51	13.63	13.50	-0.15%	565,600
Aug 20, 2024	13.92	13.93	13.60	13.65	13.52	-2.15%	612,400
Aug 19, 2024	13.97	14.20	13.90	13.95	13.82	-0.21%	799,900
Aug 16, 2024	13.96	14.17	13.92	13.98	13.85	-1.06%	584,900
Aug 15, 2024	13.98	14.30	13.98	14.13	14.00	1.51%	694,200
Aug 14, 2024	13.99	14.08	13.83	13.92	13.79	-0.36%	469,446
Aug 13, 2024	13.99	14.00	13.79	13.97	13.84	-0.64%	490,340
Aug 12, 2024	13.74	14.13	13.72	14.06	13.93	3.31%	746,900
Aug 9, 2024	13.64	13.64	13.46	13.61	13.48	-0.22%	505,600
Aug 8, 2024	13.36	13.74	13.32	13.64	13.51	3.49%	1,257,700
Aug 7, 2024	13.36	13.54	13.17	13.18	13.06	0.76%	1,336,900
Aug 6, 2024	13.04	13.40	12.82	13.08	12.96	0.15%	1,528,024
Aug 2, 2024	13.56	13.74	12.98	13.06	12.94	-5.84%	1,418,139
Aug 1, 2024	14.59	14.60	13.65	13.87	13.74	-6.60%	1,979,535
Jul 31, 2024	14.55	14.88	14.45	14.85	14.71	4.06%	792,101