Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.99	11.73	10.99	11.71	11.71	4.37%	1,719,529
Nov 6, 2025	10.75	11.35	10.75	11.22	11.22	8.41%	1,958,639
Nov 5, 2025	10.34	10.51	10.31	10.35	10.35	-0.19%	749,200
Nov 4, 2025	10.37	10.41	10.17	10.37	10.37	-1.61%	480,145
Nov 3, 2025	10.37	10.55	10.25	10.54	10.54	0.48%	402,600
Oct 31, 2025	10.52	10.61	10.30	10.49	10.49	1.06%	1,031,900
Oct 30, 2025	10.21	10.57	10.08	10.38	10.38	0.29%	852,609
Oct 29, 2025	10.21	10.48	10.16	10.35	10.35	1.97%	622,900
Oct 28, 2025	10.37	10.41	10.14	10.15	10.15	-2.78%	743,823
Oct 27, 2025	10.61	10.72	10.43	10.44	10.44	-1.32%	452,230
Oct 24, 2025	10.74	10.74	10.57	10.58	10.58	-0.56%	435,500
Oct 23, 2025	10.75	10.81	10.60	10.64	10.64	3.40%	670,200
Oct 22, 2025	10.21	10.37	10.07	10.29	10.29	1.58%	594,501
Oct 21, 2025	10.37	10.37	10.07	10.13	10.13	-1.84%	658,437
Oct 20, 2025	10.14	10.32	10.14	10.32	10.32	1.98%	664,128
Oct 17, 2025	10.06	10.17	9.98	10.12	10.12	-0.98%	860,000
Oct 16, 2025	10.68	10.69	10.17	10.22	10.22	-3.58%	908,300
Oct 15, 2025	10.64	10.72	10.47	10.60	10.60	1.05%	912,142
Oct 14, 2025	10.56	10.66	10.46	10.49	10.49	-0.76%	932,300
Oct 10, 2025	11.17	11.21	10.57	10.57	10.57	-7.12%	1,649,300
Oct 9, 2025	11.70	12.06	11.38	11.38	11.38	-2.57%	1,384,600
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