Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.75	16.13	15.68	16.13	-	6.05%	315,360
May 29, 2026	15.50	15.56	15.17	15.21	15.21	-3.06%	6,194,572
May 28, 2026	16.11	16.11	15.68	15.69	15.69	-0.13%	805,767
May 27, 2026	15.96	15.99	15.62	15.71	15.71	-4.03%	865,412
May 26, 2026	16.35	16.73	16.33	16.37	16.37	0.99%	909,645
May 25, 2026	16.50	16.61	16.17	16.21	16.21	-4.53%	378,871
May 22, 2026	16.78	17.15	16.73	16.98	16.98	0.30%	673,563
May 21, 2026	17.70	17.86	16.79	16.93	16.93	-2.31%	851,250
May 20, 2026	18.07	18.35	17.32	17.33	17.33	-4.62%	1,291,259
May 19, 2026	17.80	18.29	17.73	18.17	18.17	3.12%	1,837,929
May 15, 2026	17.54	17.72	17.40	17.62	17.62	2.03%	917,897
May 14, 2026	17.18	17.44	17.02	17.27	17.27	0.52%	689,175
May 13, 2026	17.31	17.51	16.96	17.18	17.18	0.35%	1,250,301
May 12, 2026	17.00	17.22	16.81	17.12	17.12	2.21%	1,468,166
May 11, 2026	16.40	16.80	16.40	16.75	16.75	3.65%	862,676
May 8, 2026	16.03	16.26	15.84	16.16	16.16	-0.19%	1,211,071
May 7, 2026	15.86	16.35	15.55	16.19	16.19	0.19%	2,021,043
May 6, 2026	16.95	17.15	16.03	16.16	16.16	-12.93%	2,876,885
May 5, 2026	18.16	18.73	18.09	18.56	18.56	0.87%	1,236,987
May 4, 2026	18.01	18.43	17.93	18.40	18.40	2.45%	1,049,037
May 1, 2026	18.19	18.25	17.50	17.96	17.96	-2.07%	1,332,907
Apr 30, 2026	18.25	18.45	18.08	18.34	18.34	-0.49%	1,314,611
Apr 29, 2026	18.35	18.47	18.02	18.43	18.43	3.08%	1,206,940
Apr 28, 2026	17.50	18.03	17.49	17.88	17.88	4.07%	1,219,115
Apr 27, 2026	17.09	17.33	17.00	17.18	17.18	1.90%	756,330
Apr 24, 2026	17.44	17.44	16.75	16.86	16.86	-1.35%	680,032
Apr 23, 2026	16.66	17.16	16.66	17.09	17.09	1.85%	1,313,192
Apr 22, 2026	16.68	16.89	16.54	16.78	16.78	2.07%	645,153
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%	1,104,315
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%	2,428,841