Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
11.36
+0.59 (5.48%)
At close: Mar 2, 2026, 4:00 PM EST
12.01
+0.65 (5.72%)
Pre-market: Mar 3, 2026, 5:39 AM EST
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.65 | 12.00 | 11.16 | 11.36 | 11.36 | 5.48% | 4,888,676 |
| Feb 27, 2026 | 10.82 | 10.88 | 10.64 | 10.77 | 10.77 | 1.41% | 1,404,699 |
| Feb 26, 2026 | 10.34 | 10.65 | 10.20 | 10.62 | 10.62 | 1.43% | 1,637,016 |
| Feb 25, 2026 | 10.60 | 10.67 | 10.31 | 10.47 | 10.47 | -0.57% | 1,116,216 |
| Feb 24, 2026 | 10.60 | 10.63 | 10.45 | 10.53 | 10.53 | -0.75% | 1,082,037 |
| Feb 23, 2026 | 10.57 | 10.86 | 10.55 | 10.61 | 10.61 | 0.09% | 1,091,752 |
| Feb 20, 2026 | 10.49 | 10.62 | 10.38 | 10.60 | 10.60 | 0.57% | 1,239,869 |
| Feb 19, 2026 | 10.48 | 10.92 | 10.40 | 10.54 | 10.54 | 2.13% | 2,030,548 |
| Feb 18, 2026 | 10.17 | 10.37 | 10.09 | 10.32 | 10.32 | 3.72% | 1,412,899 |
| Feb 17, 2026 | 10.03 | 10.27 | 9.66 | 9.95 | 9.95 | -0.80% | 1,560,559 |
| Feb 13, 2026 | 10.03 | 10.16 | 9.82 | 10.03 | 10.03 | 0.40% | 1,982,947 |
| Feb 12, 2026 | 10.53 | 10.55 | 9.81 | 9.99 | 9.99 | -5.04% | 2,250,778 |
| Feb 11, 2026 | 10.55 | 10.62 | 10.27 | 10.52 | 10.52 | 1.84% | 1,380,537 |
| Feb 10, 2026 | 10.44 | 10.52 | 10.26 | 10.33 | 10.33 | -0.67% | 823,265 |
| Feb 9, 2026 | 10.24 | 10.45 | 10.19 | 10.40 | 10.40 | 1.86% | 1,169,796 |
| Feb 6, 2026 | 9.84 | 10.26 | 9.76 | 10.21 | 10.21 | 5.04% | 1,974,978 |
| Feb 5, 2026 | 10.00 | 10.10 | 9.64 | 9.72 | 9.72 | -4.61% | 2,243,680 |
| Feb 4, 2026 | 10.12 | 10.25 | 9.95 | 10.19 | 10.19 | 1.80% | 3,440,905 |
| Feb 3, 2026 | 9.48 | 10.05 | 9.35 | 10.01 | 10.01 | 6.26% | 3,268,055 |
| Feb 2, 2026 | 9.25 | 9.48 | 9.15 | 9.42 | 9.42 | -2.69% | 2,676,374 |
| Jan 30, 2026 | 9.75 | 9.90 | 9.45 | 9.68 | 9.68 | -1.93% | 2,154,066 |
| Jan 29, 2026 | 10.00 | 10.11 | 9.69 | 9.87 | 9.87 | 1.86% | 1,889,607 |
| Jan 28, 2026 | 9.73 | 9.87 | 9.52 | 9.69 | 9.69 | - | 1,672,609 |
| Jan 27, 2026 | 9.50 | 9.74 | 9.49 | 9.69 | 9.69 | 2.65% | 1,373,875 |
| Jan 26, 2026 | 9.41 | 9.45 | 9.26 | 9.44 | 9.44 | 1.72% | 1,199,848 |
| Jan 23, 2026 | 9.30 | 9.42 | 9.25 | 9.28 | 9.28 | 2.65% | 1,568,212 |
| Jan 22, 2026 | 9.37 | 9.40 | 8.91 | 9.04 | 9.04 | -4.03% | 1,918,388 |
| Jan 21, 2026 | 9.01 | 9.48 | 9.00 | 9.42 | 9.42 | 6.68% | 2,746,029 |
| Jan 20, 2026 | 8.75 | 9.09 | 8.75 | 8.83 | 8.83 | 1.38% | 1,415,066 |
| Jan 16, 2026 | 8.59 | 8.73 | 8.59 | 8.71 | 8.71 | 2.11% | 1,065,798 |
| Jan 15, 2026 | 8.68 | 8.72 | 8.45 | 8.53 | 8.53 | -3.29% | 1,192,532 |
| Jan 14, 2026 | 8.64 | 8.95 | 8.59 | 8.82 | 8.82 | 2.92% | 1,712,369 |
| Jan 13, 2026 | 8.53 | 8.65 | 8.44 | 8.57 | 8.57 | 2.39% | 1,669,979 |
| Jan 12, 2026 | 8.31 | 8.40 | 8.27 | 8.37 | 8.37 | 1.45% | 1,116,075 |
| Jan 9, 2026 | 8.22 | 8.33 | 8.16 | 8.25 | 8.25 | 1.48% | 785,762 |
| Jan 8, 2026 | 7.86 | 8.21 | 7.86 | 8.13 | 8.13 | 3.83% | 1,438,665 |
| Jan 7, 2026 | 8.00 | 8.02 | 7.76 | 7.83 | 7.83 | -2.25% | 1,447,907 |
| Jan 6, 2026 | 8.19 | 8.31 | 7.97 | 8.01 | 8.01 | -1.72% | 2,235,620 |
| Jan 5, 2026 | 8.63 | 8.64 | 7.89 | 8.15 | 8.15 | -4.57% | 3,278,524 |
| Jan 2, 2026 | 8.34 | 8.55 | 8.17 | 8.54 | 8.54 | 2.40% | 1,236,981 |
| Dec 31, 2025 | 8.37 | 8.45 | 8.30 | 8.34 | 8.34 | -0.24% | 652,157 |
| Dec 30, 2025 | 8.34 | 8.45 | 8.32 | 8.36 | 8.36 | 1.33% | 902,623 |
| Dec 29, 2025 | 8.26 | 8.36 | 8.23 | 8.25 | 8.25 | 0.86% | 855,695 |
| Dec 26, 2025 | 8.19 | 8.26 | 8.16 | 8.18 | 8.18 | -0.85% | 736,649 |
| Dec 24, 2025 | 8.25 | 8.28 | 8.16 | 8.25 | 8.25 | - | 420,338 |
| Dec 23, 2025 | 8.28 | 8.29 | 8.16 | 8.25 | 8.25 | 0.36% | 1,224,159 |
| Dec 22, 2025 | 8.25 | 8.43 | 8.20 | 8.22 | 8.22 | 1.48% | 1,177,200 |
| Dec 19, 2025 | 8.05 | 8.29 | 8.04 | 8.10 | 8.10 | 1.63% | 1,785,290 |
| Dec 18, 2025 | 8.25 | 8.25 | 7.95 | 7.97 | 7.97 | -3.39% | 2,081,227 |
| Dec 17, 2025 | 8.13 | 8.26 | 8.07 | 8.25 | 8.25 | 2.61% | 1,283,614 |