Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	16.02	16.31	15.85	16.02	16.02	-2.08%	672,503
Sep 28, 2026	16.69	16.81	16.33	16.36	16.36	-0.30%	567,621
Sep 25, 2026	16.53	16.54	16.16	16.41	16.41	-2.21%	537,072
Sep 24, 2026	16.75	17.11	16.60	16.78	16.78	1.82%	619,498
Sep 23, 2026	16.65	16.73	16.35	16.48	16.48	0.73%	678,668
Sep 22, 2026	16.45	16.77	16.12	16.36	16.36	-2.21%	1,026,525
Sep 21, 2026	17.20	17.32	16.67	16.73	16.73	-4.45%	687,429
Sep 18, 2026	17.78	17.78	17.46	17.51	17.51	-1.13%	913,166
Sep 17, 2026	17.40	17.79	17.39	17.71	17.71	0.45%	483,832
Sep 16, 2026	18.54	18.58	17.51	17.63	17.63	-5.82%	1,498,883
Sep 15, 2026	18.46	18.97	18.43	18.72	18.72	2.10%	1,552,024
Sep 14, 2026	18.90	19.16	18.38	18.47	18.34	0.71%	1,211,672
Sep 11, 2026	18.27	18.41	17.93	18.34	18.21	-1.08%	605,997
Sep 10, 2026	18.87	19.00	18.26	18.54	18.40	0.32%	1,238,105
Sep 9, 2026	18.20	18.67	18.06	18.48	18.34	2.90%	1,460,028
Sep 8, 2026	18.00	18.29	17.90	17.96	17.83	1.07%	1,034,560
Sep 4, 2026	17.83	17.98	17.57	17.77	17.64	-1.00%	563,550
Sep 3, 2026	18.19	18.30	17.77	17.95	17.82	-1.48%	911,508
Sep 2, 2026	18.20	18.46	18.02	18.22	18.09	-0.65%	1,041,725
Sep 1, 2026	18.18	18.37	17.92	18.34	18.21	3.21%	1,289,919
Aug 31, 2026	17.90	18.10	17.61	17.77	17.64	2.36%	1,431,092
Aug 28, 2026	17.60	17.67	17.17	17.36	17.23	-1.53%	646,609
Aug 27, 2026	17.13	17.73	16.95	17.63	17.50	3.52%	943,143
Aug 26, 2026	16.50	17.35	16.50	17.03	16.91	0.77%	841,842
Aug 25, 2026	16.94	17.20	16.80	16.90	16.78	-2.76%	583,384
Aug 24, 2026	17.33	17.51	17.12	17.38	17.25	-0.74%	689,205
Aug 21, 2026	17.69	17.81	17.46	17.51	17.38	-1.07%	680,357
Aug 20, 2026	17.65	17.93	17.61	17.70	17.57	1.90%	1,863,069
Aug 19, 2026	17.15	17.72	17.15	17.37	17.24	2.06%	1,670,004
Aug 18, 2026	16.65	17.03	16.50	17.02	16.90	3.28%	1,604,645
Aug 17, 2026	15.86	16.49	15.78	16.48	16.36	4.70%	1,118,424
Aug 14, 2026	15.73	15.95	15.60	15.74	15.62	0.51%	541,970
Aug 13, 2026	15.49	15.67	15.26	15.66	15.55	-0.63%	695,570
Aug 12, 2026	15.75	15.87	15.68	15.76	15.64	-0.25%	335,494
Aug 11, 2026	16.00	16.04	15.76	15.80	15.68	-1.25%	766,867
Aug 10, 2026	15.52	16.09	15.48	16.00	15.88	5.54%	1,236,080
Aug 7, 2026	15.11	15.43	15.04	15.16	15.05	-1.43%	924,750
Aug 6, 2026	15.11	15.43	15.02	15.38	15.27	3.92%	723,444
Aug 5, 2026	15.51	15.60	14.77	14.80	14.69	-4.58%	914,277
Aug 4, 2026	15.69	15.75	15.32	15.51	15.40	-7.01%	2,364,147
Jul 31, 2026	16.23	16.71	16.23	16.68	16.56	3.47%	2,103,937
Jul 30, 2026	15.60	16.17	15.45	16.12	16.00	5.57%	1,943,871
Jul 29, 2026	15.26	15.42	15.02	15.27	15.16	4.45%	1,327,247
Jul 28, 2026	14.90	14.95	14.39	14.62	14.51	-2.27%	1,159,560
Jul 27, 2026	15.30	15.58	14.92	14.96	14.85	-5.85%	1,680,740
Jul 24, 2026	15.68	16.16	15.68	15.89	15.77	0.32%	1,319,242
Jul 23, 2026	16.00	16.30	15.74	15.84	15.72	2.00%	1,941,556
Jul 22, 2026	15.00	16.04	14.90	15.53	15.42	7.85%	2,181,157
Jul 21, 2026	13.93	14.42	13.86	14.40	14.29	4.96%	1,399,536
Jul 20, 2026	13.66	13.83	13.57	13.72	13.62	-0.29%	382,573