Skip to main content
logo
Vermilion Energy Inc. (TSX:VET)
Canada flag Canada · Delayed Price · Currency is CAD
14.03
+0.19 (1.37%)
Jun 19, 2026, 4:00 PM EST

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202613.7613.7613.7613.76--0.58%1,711
Jun 18, 202614.1614.1613.5513.8413.84-3.55%1,176,623
Jun 17, 202614.5414.6914.2714.3514.35-0.97%1,225,823
Jun 16, 202614.5014.6414.3314.4914.49-2.03%1,211,461
Jun 15, 202614.6014.8214.3214.7914.79-4.24%1,321,278
Jun 12, 202615.5215.7315.4015.5815.45-0.45%931,790
Jun 11, 202616.0716.2315.5015.6515.51-1.45%1,004,945
Jun 10, 202615.7516.1115.6515.8815.742.58%505,338
Jun 9, 202615.9816.0315.2415.4815.35-4.62%1,038,233
Jun 8, 202616.0316.3116.0016.2316.092.46%640,875
Jun 5, 202616.5716.6515.8015.8415.70-4.98%1,284,566
Jun 4, 202616.3316.7516.2316.6716.530.12%649,281
Jun 3, 202616.5216.9616.4116.6516.512.34%756,185
Jun 2, 202616.1116.3216.0716.2716.130.87%544,301
Jun 1, 202615.7516.3615.6816.1315.996.05%1,560,733
May 29, 202615.5015.5615.1715.2115.08-3.06%6,195,331
May 28, 202616.1116.1115.6815.6915.55-0.13%805,767
May 27, 202615.9615.9915.6215.7115.57-4.03%865,412
May 26, 202616.3516.7316.3316.3716.230.99%909,645
May 25, 202616.5016.6116.1716.2116.07-4.53%378,871
May 22, 202616.7817.1516.7316.9816.830.30%673,563
May 21, 202617.7017.8616.7916.9316.78-2.31%851,250
May 20, 202618.0718.3517.3217.3317.18-4.62%1,291,259
May 19, 202617.8018.2917.7318.1718.013.12%1,837,929
May 15, 202617.5417.7217.4017.6217.472.03%917,897
May 14, 202617.1817.4417.0217.2717.120.52%689,175
May 13, 202617.3117.5116.9617.1817.030.35%1,250,301
May 12, 202617.0017.2216.8117.1216.972.21%1,468,166
May 11, 202616.4016.8016.4016.7516.603.65%862,676
May 8, 202616.0316.2615.8416.1616.02-0.19%1,211,071
May 7, 202615.8616.3515.5516.1916.050.19%2,021,043
May 6, 202616.9517.1516.0316.1616.02-12.93%2,876,885
May 5, 202618.1618.7318.0918.5618.400.87%1,236,987
May 4, 202618.0118.4317.9318.4018.242.45%1,049,037
May 1, 202618.1918.2517.5017.9617.80-2.07%1,332,907
Apr 30, 202618.2518.4518.0818.3418.18-0.49%1,314,611
Apr 29, 202618.3518.4718.0218.4318.273.08%1,206,940
Apr 28, 202617.5018.0317.4917.8817.734.07%1,219,115
Apr 27, 202617.0917.3317.0017.1817.031.90%756,330
Apr 24, 202617.4417.4416.7516.8616.71-1.35%680,032
Apr 23, 202616.6617.1616.6617.0916.941.85%1,313,192
Apr 22, 202616.6816.8916.5416.7816.632.07%645,153
Apr 21, 202616.0316.4816.0016.4416.303.01%747,876
Apr 20, 202616.0016.2815.8115.9615.821.53%940,637
Apr 17, 202616.1016.1015.0815.7215.58-7.96%2,240,579
Apr 16, 202616.7217.2616.7217.0816.931.36%1,022,590
Apr 15, 202617.0617.3016.8316.8516.70-2.38%884,167
Apr 14, 202617.4917.7017.1417.2617.11-3.09%910,486
Apr 13, 202617.7018.0917.5817.8117.663.73%1,121,474
Apr 10, 202617.0617.5417.0617.1717.02-0.23%614,764