Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.23	16.71	16.23	16.68	16.68	3.47%	2,103,937
Jul 30, 2026	15.60	16.17	15.45	16.12	16.12	5.57%	1,943,871
Jul 29, 2026	15.26	15.42	15.02	15.27	15.27	4.45%	1,327,247
Jul 28, 2026	14.90	14.95	14.39	14.62	14.62	-2.27%	1,159,560
Jul 27, 2026	15.30	15.58	14.92	14.96	14.96	-5.85%	1,680,740
Jul 24, 2026	15.68	16.16	15.68	15.89	15.89	0.32%	1,319,242
Jul 23, 2026	16.00	16.30	15.74	15.84	15.84	2.00%	1,941,556
Jul 22, 2026	15.00	16.04	14.90	15.53	15.53	7.85%	2,181,157
Jul 21, 2026	13.93	14.42	13.86	14.40	14.40	4.96%	1,399,536
Jul 20, 2026	13.66	13.83	13.57	13.72	13.72	-0.29%	382,573
Jul 17, 2026	13.81	13.89	13.39	13.76	13.76	1.18%	920,357
Jul 16, 2026	13.80	13.82	13.56	13.60	13.60	-1.02%	959,444
Jul 15, 2026	13.78	13.86	13.40	13.74	13.74	-0.29%	676,408
Jul 14, 2026	14.00	14.12	13.65	13.78	13.78	-0.14%	1,096,321
Jul 13, 2026	13.61	13.93	13.50	13.80	13.80	3.99%	1,196,953
Jul 10, 2026	13.42	13.45	13.12	13.27	13.27	-0.90%	541,984
Jul 9, 2026	13.54	13.90	13.35	13.39	13.39	-0.59%	1,614,732
Jul 8, 2026	13.14	13.52	12.98	13.47	13.47	4.74%	1,111,395
Jul 7, 2026	12.65	12.94	12.45	12.86	12.86	3.46%	1,248,748
Jul 6, 2026	13.00	13.00	12.40	12.43	12.43	-3.57%	931,878
Jul 3, 2026	12.82	12.93	12.75	12.89	12.89	1.50%	423,328
Jul 2, 2026	13.00	13.19	12.67	12.70	12.70	-4.30%	1,363,828
Jun 30, 2026	13.16	13.40	13.10	13.27	13.27	1.38%	1,453,342
Jun 29, 2026	13.28	13.37	13.03	13.09	13.09	-0.53%	459,078
Jun 26, 2026	13.14	13.32	13.10	13.16	13.16	-1.57%	804,780
Jun 25, 2026	13.26	13.43	13.15	13.37	13.37	-0.22%	659,524
Jun 24, 2026	13.57	13.58	13.28	13.40	13.40	-3.87%	1,376,685
Jun 23, 2026	13.87	14.05	13.81	13.94	13.94	-0.07%	689,356
Jun 22, 2026	13.92	14.12	13.76	13.95	13.95	-0.57%	559,699
Jun 19, 2026	13.76	14.10	13.76	14.03	14.03	1.37%	408,735
Jun 18, 2026	14.16	14.16	13.55	13.84	13.84	-3.55%	1,176,623
Jun 17, 2026	14.54	14.69	14.27	14.35	14.35	-0.97%	1,225,823
Jun 16, 2026	14.50	14.64	14.33	14.49	14.49	-2.03%	1,211,461
Jun 15, 2026	14.60	14.82	14.32	14.79	14.79	-4.24%	1,321,278
Jun 12, 2026	15.52	15.73	15.40	15.58	15.45	-0.45%	931,790
Jun 11, 2026	16.07	16.23	15.50	15.65	15.51	-1.45%	1,004,945
Jun 10, 2026	15.75	16.11	15.65	15.88	15.74	2.58%	505,338
Jun 9, 2026	15.98	16.03	15.24	15.48	15.35	-4.62%	1,038,233
Jun 8, 2026	16.03	16.31	16.00	16.23	16.09	2.46%	640,875
Jun 5, 2026	16.57	16.65	15.80	15.84	15.70	-4.98%	1,284,566
Jun 4, 2026	16.33	16.75	16.23	16.67	16.53	0.12%	649,281
Jun 3, 2026	16.52	16.96	16.41	16.65	16.51	2.34%	756,185
Jun 2, 2026	16.11	16.32	16.07	16.27	16.13	0.87%	544,301
Jun 1, 2026	15.75	16.36	15.68	16.13	15.99	6.05%	1,560,733
May 29, 2026	15.50	15.56	15.17	15.21	15.08	-3.06%	6,195,331
May 28, 2026	16.11	16.11	15.68	15.69	15.55	-0.13%	805,767
May 27, 2026	15.96	15.99	15.62	15.71	15.57	-4.03%	865,412
May 26, 2026	16.35	16.73	16.33	16.37	16.23	0.99%	909,645
May 25, 2026	16.50	16.61	16.17	16.21	16.07	-4.53%	378,871
May 22, 2026	16.78	17.15	16.73	16.98	16.83	0.30%	673,563