Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	16.03	16.48	16.00	16.44	16.44	3.01%	747,876
Apr 20, 2026	16.00	16.28	15.81	15.96	15.96	1.53%	940,637
Apr 17, 2026	16.10	16.10	15.08	15.72	15.72	-7.96%	2,240,579
Apr 16, 2026	16.72	17.26	16.72	17.08	17.08	1.36%	1,022,590
Apr 15, 2026	17.06	17.30	16.83	16.85	16.85	-2.38%	884,167
Apr 14, 2026	17.49	17.70	17.14	17.26	17.26	-3.09%	910,486
Apr 13, 2026	17.70	18.09	17.58	17.81	17.81	3.73%	1,121,474
Apr 10, 2026	17.06	17.54	17.06	17.17	17.17	-0.23%	614,764
Apr 9, 2026	18.24	18.40	17.06	17.21	17.21	-4.55%	1,498,836
Apr 8, 2026	17.31	18.11	17.09	18.03	18.03	-7.44%	1,523,563
Apr 7, 2026	19.26	19.83	19.26	19.48	19.48	1.99%	1,040,380
Apr 6, 2026	18.49	19.13	18.48	19.10	19.10	2.74%	1,445,719
Apr 2, 2026	18.86	19.05	18.24	18.59	18.59	4.09%	1,820,676
Apr 1, 2026	18.50	18.96	17.71	17.86	17.86	-6.83%	1,480,361
Mar 31, 2026	18.81	19.93	18.52	19.17	19.17	1.05%	2,094,921
Mar 30, 2026	19.50	19.66	18.82	18.97	18.97	-1.76%	1,245,608
Mar 27, 2026	18.92	19.45	18.60	19.31	19.31	5.00%	1,277,020
Mar 26, 2026	18.41	18.92	18.30	18.39	18.39	0.82%	1,063,513
Mar 25, 2026	18.18	18.41	17.97	18.24	18.24	-0.65%	1,016,689
Mar 24, 2026	18.00	18.80	17.95	18.36	18.36	2.68%	1,919,737
Mar 23, 2026	18.01	18.49	17.69	17.88	17.88	-6.24%	1,900,184
Mar 20, 2026	19.60	20.31	19.00	19.07	19.07	-3.83%	2,419,929
Mar 19, 2026	17.68	20.16	17.68	19.83	19.83	14.36%	5,374,247
Mar 18, 2026	16.90	17.40	16.81	17.34	17.34	3.21%	1,612,969
Mar 17, 2026	16.48	16.87	16.46	16.80	16.80	2.63%	1,184,862
Mar 16, 2026	16.18	16.46	15.86	16.37	16.37	1.30%	1,180,094
Mar 13, 2026	16.00	16.36	15.87	16.16	16.16	-0.25%	1,152,286
Mar 12, 2026	15.99	16.39	15.87	16.20	16.07	2.60%	1,501,025
Mar 11, 2026	15.61	15.88	15.48	15.79	15.66	1.15%	873,209
Mar 10, 2026	15.37	15.84	15.28	15.61	15.48	0.84%	1,457,842
Mar 9, 2026	15.93	16.03	15.35	15.48	15.35	0.65%	1,891,845
Mar 6, 2026	15.71	15.79	14.98	15.38	15.25	-0.84%	1,383,515
Mar 5, 2026	14.75	15.83	14.61	15.51	15.38	-1.59%	2,383,471
Mar 4, 2026	15.32	15.80	15.19	15.76	15.63	0.77%	1,520,498
Mar 3, 2026	16.00	16.15	15.29	15.64	15.51	0.71%	2,737,352
Mar 2, 2026	15.95	16.39	15.30	15.53	15.40	6.01%	2,341,543
Feb 27, 2026	14.75	14.86	14.51	14.65	14.53	0.83%	2,292,916
Feb 26, 2026	14.19	14.57	13.95	14.53	14.41	1.40%	1,231,976
Feb 25, 2026	14.59	14.61	14.12	14.33	14.21	-0.69%	1,038,639
Feb 24, 2026	14.49	14.59	14.33	14.43	14.31	-0.76%	607,158
Feb 23, 2026	14.42	14.84	14.42	14.54	14.42	0.48%	656,090
Feb 20, 2026	14.38	14.53	14.21	14.47	14.35	0.35%	1,188,187
Feb 19, 2026	14.26	14.93	14.26	14.42	14.30	2.12%	1,802,628
Feb 18, 2026	13.76	14.20	13.76	14.12	14.00	4.05%	1,178,472
Feb 17, 2026	13.74	14.00	13.23	13.57	13.46	-0.59%	1,018,129
Feb 13, 2026	13.62	13.82	13.36	13.65	13.54	0.44%	1,571,849
Feb 12, 2026	14.22	14.28	13.38	13.59	13.48	-4.83%	1,650,080
Feb 11, 2026	14.20	14.42	13.98	14.28	14.16	2.00%	1,323,606
Feb 10, 2026	14.16	14.21	13.89	14.00	13.88	-0.64%	759,684
Feb 9, 2026	13.93	14.18	13.93	14.09	13.97	1.15%	773,197