Vermilion Energy Inc. (TSX:VET)
Canada · Delayed Price · Currency is CAD 11.38
-0.30 (-2.57%)
Oct 9, 2025, 4:00 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.70 | 12.06 | 11.38 | 11.38 | 11.38 | -2.57% | 1,384,554 |
| Oct 8, 2025 | 11.88 | 11.88 | 11.58 | 11.68 | 11.68 | -1.68% | 819,800 |
| Oct 7, 2025 | 11.75 | 11.89 | 11.62 | 11.88 | 11.88 | 0.59% | 922,216 |
| Oct 6, 2025 | 11.78 | 12.08 | 11.70 | 11.81 | 11.81 | 1.29% | 918,400 |
| Oct 3, 2025 | 11.06 | 11.70 | 11.06 | 11.66 | 11.66 | 5.52% | 952,200 |
| Oct 2, 2025 | 11.14 | 11.32 | 11.00 | 11.05 | 11.05 | -1.07% | 644,600 |
| Oct 1, 2025 | 10.90 | 11.22 | 10.86 | 11.17 | 11.17 | 2.76% | 559,100 |
| Sep 30, 2025 | 11.11 | 11.17 | 10.83 | 10.87 | 10.87 | -2.86% | 1,114,844 |
| Sep 29, 2025 | 11.64 | 11.73 | 11.19 | 11.19 | 11.19 | -6.05% | 1,255,800 |
| Sep 26, 2025 | 11.66 | 12.10 | 11.49 | 11.91 | 11.78 | 3.48% | 1,039,600 |
| Sep 25, 2025 | 11.49 | 11.53 | 11.30 | 11.51 | 11.38 | 0.26% | 725,200 |
| Sep 24, 2025 | 11.40 | 11.97 | 11.38 | 11.48 | 11.35 | 2.87% | 965,400 |
| Sep 23, 2025 | 10.76 | 11.43 | 10.72 | 11.16 | 11.04 | 4.59% | 1,418,300 |
| Sep 22, 2025 | 10.29 | 10.72 | 10.27 | 10.67 | 10.55 | 2.79% | 720,300 |
| Sep 19, 2025 | 10.79 | 10.79 | 10.38 | 10.38 | 10.27 | -3.89% | 1,329,700 |
| Sep 18, 2025 | 10.84 | 10.84 | 10.60 | 10.80 | 10.68 | 0.75% | 496,600 |
| Sep 17, 2025 | 10.70 | 10.87 | 10.60 | 10.72 | 10.60 | - | 527,100 |
| Sep 16, 2025 | 10.44 | 10.93 | 10.44 | 10.72 | 10.60 | 3.18% | 1,023,800 |
| Sep 15, 2025 | 10.24 | 10.43 | 10.11 | 10.39 | 10.28 | 1.56% | 660,800 |
| Sep 12, 2025 | 10.29 | 10.41 | 10.21 | 10.23 | 10.12 | -0.29% | 545,533 |
| Sep 11, 2025 | 10.40 | 10.52 | 10.20 | 10.26 | 10.15 | -3.30% | 862,700 |
| Sep 10, 2025 | 10.23 | 10.62 | 10.21 | 10.61 | 10.49 | 3.92% | 826,900 |
| Sep 9, 2025 | 10.31 | 10.51 | 10.20 | 10.21 | 10.10 | 0.29% | 613,700 |
| Sep 8, 2025 | 10.23 | 10.30 | 9.99 | 10.18 | 10.07 | 0.79% | 508,024 |
| Sep 5, 2025 | 10.25 | 10.32 | 10.04 | 10.10 | 9.99 | -2.42% | 938,718 |
| Sep 4, 2025 | 10.30 | 10.44 | 10.22 | 10.35 | 10.24 | - | 476,300 |
| Sep 3, 2025 | 10.55 | 10.71 | 10.32 | 10.35 | 10.24 | -3.00% | 710,600 |
| Sep 2, 2025 | 10.42 | 10.68 | 10.36 | 10.67 | 10.55 | 2.89% | 580,100 |
| Aug 29, 2025 | 10.59 | 10.60 | 10.36 | 10.37 | 10.26 | -1.80% | 688,700 |
| Aug 28, 2025 | 10.56 | 10.63 | 10.45 | 10.56 | 10.44 | -0.28% | 473,600 |
| Aug 27, 2025 | 10.41 | 10.68 | 10.41 | 10.59 | 10.47 | 1.63% | 440,147 |
| Aug 26, 2025 | 10.41 | 10.50 | 10.34 | 10.42 | 10.31 | -1.04% | 518,825 |
| Aug 25, 2025 | 10.45 | 10.54 | 10.37 | 10.53 | 10.42 | 0.19% | 516,241 |
| Aug 22, 2025 | 10.19 | 10.56 | 10.19 | 10.51 | 10.40 | 4.16% | 881,200 |
| Aug 21, 2025 | 9.86 | 10.11 | 9.83 | 10.09 | 9.98 | 2.13% | 586,128 |
| Aug 20, 2025 | 9.78 | 9.98 | 9.71 | 9.88 | 9.77 | 0.61% | 508,612 |
| Aug 19, 2025 | 9.83 | 10.01 | 9.82 | 9.82 | 9.71 | -1.21% | 710,100 |
| Aug 18, 2025 | 9.89 | 10.01 | 9.76 | 9.94 | 9.83 | -0.30% | 682,100 |
| Aug 15, 2025 | 10.06 | 10.14 | 9.94 | 9.97 | 9.86 | -1.38% | 463,238 |
| Aug 14, 2025 | 10.09 | 10.12 | 9.86 | 10.11 | 10.00 | 0.10% | 674,349 |
| Aug 13, 2025 | 10.12 | 10.14 | 9.93 | 10.10 | 9.99 | 0.60% | 598,236 |
| Aug 12, 2025 | 10.04 | 10.18 | 9.92 | 10.04 | 9.93 | -0.30% | 712,934 |
| Aug 11, 2025 | 10.36 | 10.47 | 10.06 | 10.07 | 9.96 | -2.61% | 835,701 |
| Aug 8, 2025 | 10.84 | 10.84 | 10.16 | 10.34 | 10.23 | -3.72% | 1,381,817 |
| Aug 7, 2025 | 10.97 | 11.15 | 10.73 | 10.74 | 10.62 | -0.65% | 584,832 |
| Aug 6, 2025 | 11.04 | 11.23 | 10.75 | 10.81 | 10.69 | -1.10% | 563,824 |
| Aug 5, 2025 | 10.91 | 11.08 | 10.78 | 10.93 | 10.81 | -0.46% | 530,600 |
| Aug 1, 2025 | 11.19 | 11.19 | 10.86 | 10.98 | 10.86 | -3.43% | 557,500 |
| Jul 31, 2025 | 11.47 | 11.78 | 11.33 | 11.37 | 11.25 | -1.98% | 647,300 |
| Jul 30, 2025 | 11.73 | 11.78 | 11.50 | 11.60 | 11.47 | -1.78% | 474,400 |