Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.75	14.90	14.49	14.78	14.78	0.48%	1,170,078
Nov 5, 2026	15.13	15.71	14.71	14.71	14.71	-1.93%	1,806,186
Nov 4, 2026	16.63	16.63	14.79	15.00	15.00	-13.54%	3,047,582
Nov 3, 2026	17.30	17.55	17.14	17.35	17.35	-0.40%	1,208,226
Nov 2, 2026	18.44	18.55	17.38	17.42	17.42	-8.94%	1,467,678
Oct 30, 2026	19.13	19.20	18.88	19.13	19.13	1.27%	1,125,870
Oct 29, 2026	19.13	19.14	18.69	18.89	18.89	-1.10%	678,857
Oct 28, 2026	19.34	19.64	19.10	19.10	19.10	-	1,016,701
Oct 27, 2026	19.64	19.77	18.94	19.10	19.10	-3.29%	955,213
Oct 26, 2026	19.11	19.78	18.95	19.75	19.75	1.49%	1,669,549
Oct 23, 2026	19.10	20.12	18.99	19.46	19.46	3.29%	2,634,398
Oct 22, 2026	19.24	19.45	18.40	18.84	18.84	-0.89%	1,225,663
Oct 21, 2026	18.67	19.24	18.56	19.01	19.01	0.96%	717,381
Oct 20, 2026	19.47	19.47	18.42	18.83	18.83	-1.77%	1,303,018
Oct 19, 2026	18.47	19.24	18.34	19.17	19.17	2.79%	1,620,063
Oct 16, 2026	18.14	18.70	18.14	18.65	18.65	4.13%	1,351,208
Oct 15, 2026	17.79	18.21	17.61	17.91	17.91	1.02%	1,307,076
Oct 14, 2026	17.55	17.90	17.42	17.73	17.73	1.72%	1,208,187
Oct 13, 2026	17.01	17.51	16.98	17.43	17.43	3.08%	1,484,847
Oct 9, 2026	16.81	17.18	16.81	16.91	16.91	0.18%	1,100,619
Oct 8, 2026	16.85	17.04	16.71	16.88	16.88	2.55%	1,121,617
Oct 7, 2026	16.66	16.88	16.30	16.46	16.46	-0.30%	691,275
Oct 6, 2026	16.54	16.77	16.33	16.51	16.51	-1.32%	438,363
Oct 5, 2026	16.57	16.89	16.22	16.73	16.73	0.42%	769,300
Oct 2, 2026	16.19	16.75	16.06	16.66	16.66	0.91%	585,400
Oct 1, 2026	16.16	16.66	16.03	16.51	16.51	1.98%	445,697
Sep 30, 2026	16.14	16.49	16.03	16.19	16.19	1.06%	668,655
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