Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.20	18.67	18.06	18.48	18.48	2.90%	1,452,496
Sep 8, 2026	18.00	18.29	17.90	17.96	17.96	1.07%	1,034,860
Sep 4, 2026	17.83	17.98	17.57	17.77	17.77	-1.00%	563,550
Sep 3, 2026	18.19	18.30	17.77	17.95	17.95	-1.48%	911,508
Sep 2, 2026	18.20	18.46	18.02	18.22	18.22	-0.65%	1,041,725
Sep 1, 2026	18.18	18.37	17.92	18.34	18.34	3.21%	1,289,919
Aug 31, 2026	17.90	18.10	17.61	17.77	17.77	2.36%	1,431,092
Aug 28, 2026	17.60	17.67	17.17	17.36	17.36	-1.53%	646,609
Aug 27, 2026	17.13	17.73	16.95	17.63	17.63	3.52%	942,898
Aug 26, 2026	16.50	17.35	16.50	17.03	17.03	0.77%	841,842
Aug 25, 2026	16.94	17.20	16.80	16.90	16.90	-2.76%	583,384
Aug 24, 2026	17.33	17.51	17.12	17.38	17.38	-0.74%	689,205
Aug 21, 2026	17.69	17.81	17.46	17.51	17.51	-1.07%	680,357
Aug 20, 2026	17.65	17.93	17.61	17.70	17.70	1.90%	1,863,069
Aug 19, 2026	17.15	17.72	17.15	17.37	17.37	2.06%	1,670,004
Aug 18, 2026	16.65	17.03	16.50	17.02	17.02	3.28%	1,604,645
Aug 17, 2026	15.86	16.49	15.78	16.48	16.48	4.70%	1,118,424
Aug 14, 2026	15.73	15.95	15.60	15.74	15.74	0.51%	541,970
Aug 13, 2026	15.49	15.67	15.26	15.66	15.66	-0.63%	695,570
Aug 12, 2026	15.75	15.87	15.68	15.76	15.76	-0.25%	335,494
Aug 11, 2026	16.00	16.04	15.76	15.80	15.80	-1.25%	766,867
Aug 10, 2026	15.52	16.09	15.48	16.00	16.00	5.54%	1,236,080
Aug 7, 2026	15.11	15.43	15.04	15.16	15.16	-1.43%	924,750
Aug 6, 2026	15.11	15.43	15.02	15.38	15.38	3.92%	723,444
Aug 5, 2026	15.51	15.60	14.77	14.80	14.80	-4.58%	914,277
Aug 4, 2026	15.69	15.75	15.32	15.51	15.51	-7.01%	2,364,147
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%	931,657
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