Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
6.10
-0.16 (-2.56%)
At close: Apr 15, 2025, 4:00 PM
6.13
+0.03 (0.49%)
After-hours: Apr 15, 2025, 5:52 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.21 | 6.38 | 6.07 | 6.10 | 6.10 | -2.56% | 1,489,310 |
| Apr 14, 2025 | 6.31 | 6.35 | 6.07 | 6.26 | 6.26 | 2.79% | 2,595,762 |
| Apr 11, 2025 | 5.77 | 6.15 | 5.70 | 6.09 | 6.09 | 6.10% | 1,250,435 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.58 | 5.74 | 5.74 | -12.77% | 2,623,178 |
| Apr 9, 2025 | 5.19 | 6.67 | 5.14 | 6.58 | 6.58 | 21.18% | 3,175,580 |
| Apr 8, 2025 | 6.33 | 6.37 | 5.35 | 5.43 | 5.43 | -10.54% | 2,372,874 |
| Apr 7, 2025 | 5.75 | 6.37 | 5.68 | 6.07 | 6.07 | -0.65% | 2,152,261 |
| Apr 4, 2025 | 6.62 | 6.77 | 6.00 | 6.11 | 6.11 | -16.42% | 3,237,960 |
| Apr 3, 2025 | 7.66 | 7.90 | 7.30 | 7.31 | 7.31 | -10.74% | 1,521,260 |
| Apr 2, 2025 | 7.89 | 8.21 | 7.87 | 8.19 | 8.19 | 1.87% | 606,383 |
| Apr 1, 2025 | 8.05 | 8.07 | 7.90 | 8.04 | 8.04 | -0.74% | 1,017,160 |
| Mar 31, 2025 | 8.10 | 8.14 | 7.91 | 8.10 | 8.10 | -0.74% | 667,166 |
| Mar 28, 2025 | 8.21 | 8.27 | 8.12 | 8.16 | 8.07 | -1.09% | 982,649 |
| Mar 27, 2025 | 8.24 | 8.32 | 8.13 | 8.25 | 8.16 | -0.48% | 527,537 |
| Mar 26, 2025 | 8.33 | 8.48 | 8.29 | 8.29 | 8.20 | - | 733,965 |
| Mar 25, 2025 | 8.31 | 8.46 | 8.23 | 8.29 | 8.20 | 0.12% | 788,187 |
| Mar 24, 2025 | 8.28 | 8.36 | 8.23 | 8.28 | 8.19 | 0.73% | 708,955 |
| Mar 21, 2025 | 8.22 | 8.24 | 8.11 | 8.22 | 8.13 | -0.48% | 780,891 |
| Mar 20, 2025 | 7.96 | 8.32 | 7.90 | 8.26 | 8.17 | 2.99% | 917,654 |
| Mar 19, 2025 | 7.90 | 8.07 | 7.90 | 8.02 | 7.93 | 1.26% | 1,037,826 |
| Mar 18, 2025 | 7.96 | 7.98 | 7.82 | 7.92 | 7.83 | 0.51% | 638,348 |
| Mar 17, 2025 | 7.77 | 7.95 | 7.77 | 7.88 | 7.79 | 1.55% | 761,910 |
| Mar 14, 2025 | 7.50 | 7.77 | 7.47 | 7.76 | 7.67 | 4.02% | 1,195,963 |
| Mar 13, 2025 | 7.93 | 8.01 | 7.43 | 7.46 | 7.38 | -8.47% | 1,717,631 |
| Mar 12, 2025 | 7.77 | 8.20 | 7.75 | 8.15 | 8.06 | 5.30% | 1,981,044 |
| Mar 11, 2025 | 7.38 | 7.80 | 7.36 | 7.74 | 7.65 | 5.59% | 1,793,096 |
| Mar 10, 2025 | 7.56 | 7.60 | 7.27 | 7.33 | 7.25 | -2.91% | 1,632,829 |
| Mar 7, 2025 | 7.58 | 7.82 | 7.48 | 7.55 | 7.47 | 1.07% | 1,831,489 |
| Mar 6, 2025 | 7.57 | 7.66 | 7.09 | 7.47 | 7.39 | -1.32% | 3,143,957 |
| Mar 5, 2025 | 7.65 | 7.71 | 7.29 | 7.57 | 7.49 | -1.56% | 2,174,493 |
| Mar 4, 2025 | 7.58 | 7.81 | 7.36 | 7.69 | 7.61 | -0.52% | 2,122,548 |
| Mar 3, 2025 | 8.53 | 8.71 | 7.66 | 7.73 | 7.64 | -9.06% | 2,757,342 |
| Feb 28, 2025 | 8.40 | 8.52 | 8.28 | 8.50 | 8.41 | 0.35% | 1,310,502 |
| Feb 27, 2025 | 8.50 | 8.64 | 8.46 | 8.47 | 8.38 | 0.59% | 896,557 |
| Feb 26, 2025 | 8.54 | 8.61 | 8.40 | 8.42 | 8.33 | -1.75% | 922,093 |
| Feb 25, 2025 | 8.82 | 8.85 | 8.55 | 8.57 | 8.48 | -2.72% | 1,005,448 |
| Feb 24, 2025 | 8.88 | 8.93 | 8.78 | 8.81 | 8.71 | -1.12% | 869,198 |
| Feb 21, 2025 | 9.12 | 9.21 | 8.88 | 8.91 | 8.81 | -3.68% | 856,178 |
| Feb 20, 2025 | 9.15 | 9.29 | 9.09 | 9.25 | 9.15 | 1.31% | 617,469 |
| Feb 19, 2025 | 9.12 | 9.30 | 9.12 | 9.13 | 9.03 | 0.55% | 798,552 |
| Feb 18, 2025 | 9.04 | 9.15 | 8.95 | 9.08 | 8.98 | 0.67% | 745,428 |
| Feb 14, 2025 | 9.15 | 9.28 | 8.92 | 9.02 | 8.92 | -1.20% | 1,312,645 |
| Feb 13, 2025 | 9.18 | 9.24 | 9.02 | 9.13 | 9.03 | -1.30% | 1,505,442 |
| Feb 12, 2025 | 9.59 | 9.59 | 9.21 | 9.25 | 9.15 | -4.05% | 1,131,061 |
| Feb 11, 2025 | 9.58 | 9.79 | 9.50 | 9.64 | 9.53 | 1.58% | 1,068,437 |
| Feb 10, 2025 | 9.18 | 9.49 | 9.11 | 9.49 | 9.39 | 4.86% | 660,866 |
| Feb 7, 2025 | 9.06 | 9.16 | 9.01 | 9.05 | 8.95 | 0.33% | 680,190 |
| Feb 6, 2025 | 9.23 | 9.27 | 8.91 | 9.02 | 8.92 | -1.85% | 1,088,861 |
| Feb 5, 2025 | 9.25 | 9.34 | 9.14 | 9.19 | 9.09 | -0.86% | 816,349 |
| Feb 4, 2025 | 9.02 | 9.30 | 8.93 | 9.27 | 9.17 | 2.89% | 1,275,395 |