Vermilion Energy Inc. (TSX:VET)
Canada · Delayed Price · Currency is CAD 10.10
-0.25 (-2.42%)
Sep 5, 2025, 4:00 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.25 | 10.32 | 10.04 | 10.10 | 10.10 | -2.42% | 938,718 |
| Sep 4, 2025 | 10.30 | 10.44 | 10.22 | 10.35 | 10.35 | - | 476,300 |
| Sep 3, 2025 | 10.55 | 10.71 | 10.32 | 10.35 | 10.35 | -3.00% | 710,600 |
| Sep 2, 2025 | 10.42 | 10.68 | 10.36 | 10.67 | 10.67 | 2.89% | 580,100 |
| Aug 29, 2025 | 10.59 | 10.60 | 10.36 | 10.37 | 10.37 | -1.80% | 688,700 |
| Aug 28, 2025 | 10.56 | 10.63 | 10.45 | 10.56 | 10.56 | -0.28% | 473,600 |
| Aug 27, 2025 | 10.41 | 10.68 | 10.41 | 10.59 | 10.59 | 1.63% | 440,147 |
| Aug 26, 2025 | 10.41 | 10.50 | 10.34 | 10.42 | 10.42 | -1.04% | 518,825 |
| Aug 25, 2025 | 10.45 | 10.54 | 10.37 | 10.53 | 10.53 | 0.19% | 516,241 |
| Aug 22, 2025 | 10.19 | 10.56 | 10.19 | 10.51 | 10.51 | 4.16% | 881,200 |
| Aug 21, 2025 | 9.86 | 10.11 | 9.83 | 10.09 | 10.09 | 2.13% | 586,128 |
| Aug 20, 2025 | 9.78 | 9.98 | 9.71 | 9.88 | 9.88 | 0.61% | 508,612 |
| Aug 19, 2025 | 9.83 | 10.01 | 9.82 | 9.82 | 9.82 | -1.21% | 710,100 |
| Aug 18, 2025 | 9.89 | 10.01 | 9.76 | 9.94 | 9.94 | -0.30% | 682,100 |
| Aug 15, 2025 | 10.06 | 10.14 | 9.94 | 9.97 | 9.97 | -1.38% | 463,238 |
| Aug 14, 2025 | 10.09 | 10.12 | 9.86 | 10.11 | 10.11 | 0.10% | 674,349 |
| Aug 13, 2025 | 10.12 | 10.14 | 9.93 | 10.10 | 10.10 | 0.60% | 598,236 |
| Aug 12, 2025 | 10.04 | 10.18 | 9.92 | 10.04 | 10.04 | -0.30% | 712,934 |
| Aug 11, 2025 | 10.36 | 10.47 | 10.06 | 10.07 | 10.07 | -2.61% | 835,701 |
| Aug 8, 2025 | 10.84 | 10.84 | 10.16 | 10.34 | 10.34 | -3.72% | 1,381,817 |
| Aug 7, 2025 | 10.97 | 11.15 | 10.73 | 10.74 | 10.74 | -0.65% | 584,832 |
| Aug 6, 2025 | 11.04 | 11.23 | 10.75 | 10.81 | 10.81 | -1.10% | 563,824 |
| Aug 5, 2025 | 10.91 | 11.08 | 10.78 | 10.93 | 10.93 | -0.46% | 530,600 |
| Aug 1, 2025 | 11.19 | 11.19 | 10.86 | 10.98 | 10.98 | -3.43% | 557,500 |
| Jul 31, 2025 | 11.47 | 11.78 | 11.33 | 11.37 | 11.37 | -1.98% | 647,300 |
| Jul 30, 2025 | 11.73 | 11.78 | 11.50 | 11.60 | 11.60 | -1.78% | 474,400 |
| Jul 29, 2025 | 11.84 | 11.86 | 11.58 | 11.81 | 11.81 | 0.08% | 540,331 |
| Jul 28, 2025 | 11.58 | 11.81 | 11.58 | 11.80 | 11.80 | 3.42% | 537,300 |
| Jul 25, 2025 | 11.57 | 11.63 | 11.39 | 11.41 | 11.41 | -1.30% | 427,436 |
| Jul 24, 2025 | 11.22 | 11.59 | 11.10 | 11.56 | 11.56 | 3.40% | 888,504 |
| Jul 23, 2025 | 11.07 | 11.20 | 10.93 | 11.18 | 11.18 | 1.45% | 472,500 |
| Jul 22, 2025 | 10.67 | 11.03 | 10.65 | 11.02 | 11.02 | 3.57% | 768,500 |
| Jul 21, 2025 | 10.85 | 10.85 | 10.59 | 10.64 | 10.64 | -1.75% | 784,608 |
| Jul 18, 2025 | 10.93 | 10.98 | 10.71 | 10.83 | 10.83 | 0.46% | 917,800 |
| Jul 17, 2025 | 10.36 | 10.84 | 10.35 | 10.78 | 10.78 | 4.05% | 914,922 |
| Jul 16, 2025 | 10.53 | 10.61 | 10.13 | 10.36 | 10.36 | -1.61% | 751,811 |
| Jul 15, 2025 | 10.68 | 10.81 | 10.52 | 10.53 | 10.53 | -2.23% | 769,400 |
| Jul 14, 2025 | 10.79 | 10.79 | 10.54 | 10.77 | 10.77 | -0.19% | 593,900 |
| Jul 11, 2025 | 10.80 | 10.84 | 10.64 | 10.79 | 10.79 | 0.47% | 425,100 |
| Jul 10, 2025 | 10.45 | 10.86 | 10.35 | 10.74 | 10.74 | 2.38% | 857,232 |
| Jul 9, 2025 | 10.52 | 10.67 | 10.47 | 10.49 | 10.49 | -0.76% | 476,600 |
| Jul 8, 2025 | 10.13 | 10.75 | 10.13 | 10.57 | 10.57 | 4.86% | 1,052,900 |
| Jul 7, 2025 | 10.18 | 10.29 | 9.93 | 10.08 | 10.08 | -1.85% | 881,914 |
| Jul 4, 2025 | 10.12 | 10.30 | 10.12 | 10.27 | 10.27 | 0.69% | 236,400 |
| Jul 3, 2025 | 10.33 | 10.40 | 10.18 | 10.20 | 10.20 | -1.73% | 347,800 |
| Jul 2, 2025 | 10.11 | 10.38 | 9.96 | 10.38 | 10.38 | 4.43% | 823,435 |
| Jun 30, 2025 | 10.05 | 10.07 | 9.87 | 9.94 | 9.94 | -2.17% | 516,000 |
| Jun 27, 2025 | 10.32 | 10.32 | 10.06 | 10.16 | 10.03 | -0.78% | 1,006,333 |
| Jun 26, 2025 | 10.10 | 10.30 | 10.08 | 10.24 | 10.11 | 1.89% | 722,646 |
| Jun 25, 2025 | 10.25 | 10.26 | 10.05 | 10.05 | 9.92 | -2.33% | 796,200 |