Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	17.70	17.86	16.79	16.93	16.78	-2.31%	851,250
May 20, 2026	18.07	18.35	17.32	17.33	17.18	-4.62%	1,291,259
May 19, 2026	17.80	18.29	17.73	18.17	18.01	3.12%	1,837,929
May 15, 2026	17.54	17.72	17.40	17.62	17.47	2.03%	917,897
May 14, 2026	17.18	17.44	17.02	17.27	17.12	0.52%	689,175
May 13, 2026	17.31	17.51	16.96	17.18	17.03	0.35%	1,250,301
May 12, 2026	17.00	17.22	16.81	17.12	16.97	2.21%	1,468,166
May 11, 2026	16.40	16.80	16.40	16.75	16.60	3.65%	862,676
May 8, 2026	16.03	16.26	15.84	16.16	16.02	-0.19%	1,211,071
May 7, 2026	15.86	16.35	15.55	16.19	16.05	0.19%	2,021,043
May 6, 2026	16.95	17.15	16.03	16.16	16.02	-12.93%	2,876,885
May 5, 2026	18.16	18.73	18.09	18.56	18.40	0.87%	1,236,987
May 4, 2026	18.01	18.43	17.93	18.40	18.24	2.45%	1,049,037
May 1, 2026	18.19	18.25	17.50	17.96	17.80	-2.07%	1,332,907
Apr 30, 2026	18.25	18.45	18.08	18.34	18.18	-0.49%	1,314,611