Skip to main content
Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
8.87
+0.01 (0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.909.058.818.878.870.11%1,496,648
Dec 19, 20248.959.328.838.868.862.43%2,044,321
Dec 18, 20249.009.098.648.658.65-4.00%994,567
Dec 17, 20249.029.088.739.019.01-0.77%1,476,409
Dec 16, 20249.349.379.069.089.08-3.61%1,191,199
Dec 13, 20249.489.509.359.429.42-0.95%541,050
Dec 12, 20249.609.609.449.519.51-1.25%542,835
Dec 11, 20249.589.659.439.639.631.05%1,076,641
Dec 10, 20249.739.819.499.539.53-2.36%807,046
Dec 9, 20249.6610.029.669.769.762.20%1,097,019
Dec 6, 20249.959.959.519.559.55-4.79%1,063,839
Dec 5, 202410.1010.2210.0210.0310.030.40%505,667
Dec 4, 202410.1810.209.869.999.99-2.06%862,080
Dec 3, 202410.1710.2810.0310.2010.200.59%944,546
Dec 2, 202410.2410.2710.0410.1410.14-0.98%625,282
Nov 29, 202410.2410.3310.2310.2410.240.39%275,672
Nov 27, 202410.1110.3610.1010.2010.200.89%689,530
Nov 26, 202410.3710.4510.0610.1110.11-3.44%1,414,465
Nov 25, 202410.6810.7810.3510.4710.47-2.06%1,533,070
Nov 22, 202410.8010.8310.6710.6910.69-1.38%993,469
Nov 21, 202410.3810.8510.3610.8410.845.55%1,496,935
Nov 20, 202410.1210.3610.1210.2710.271.38%1,071,537
Nov 19, 202410.1310.3010.0610.1310.13-1.07%870,840
Nov 18, 202410.0010.349.9810.2410.243.43%2,899,381
Nov 15, 20249.9710.199.899.909.90-0.70%1,698,448
Nov 14, 20249.479.999.469.979.976.52%1,513,043
Nov 13, 20249.429.479.239.369.36-0.64%932,274
Nov 12, 20249.549.789.419.429.42-2.79%938,004
Nov 11, 20249.799.839.649.699.69-1.62%971,931
Nov 8, 202410.0410.079.759.859.85-2.18%1,359,697
Nov 7, 202410.0110.229.8610.0710.071.31%1,893,187
Nov 6, 20249.8010.009.699.949.942.47%1,842,929
Nov 5, 20249.619.789.559.709.701.25%926,686
Nov 4, 20249.399.699.389.589.583.46%1,149,129
Nov 1, 20249.479.499.229.269.26-0.75%1,012,785
Oct 31, 20249.529.549.179.339.33-1.58%1,289,156
Oct 30, 20249.549.619.409.489.480.21%1,144,453
Oct 29, 20249.619.619.409.469.46-1.77%1,058,266
Oct 28, 20249.589.739.539.639.63-2.92%1,057,355
Oct 25, 20249.879.989.869.929.921.33%801,540
Oct 24, 20249.709.809.549.799.792.09%920,238
Oct 23, 20249.679.709.499.599.59-1.24%928,650
Oct 22, 20249.759.819.689.719.710.21%529,041
Oct 21, 20249.819.869.619.699.69-0.72%1,079,483
Oct 18, 20249.779.839.639.769.76-0.51%623,053
Oct 17, 20249.709.839.679.819.811.34%1,236,301
Oct 16, 20249.659.769.619.689.681.26%846,131
Oct 15, 20249.599.719.419.569.56-4.02%1,549,232
Oct 14, 202410.0610.079.909.969.96-2.35%1,001,180
Oct 11, 202410.0210.239.9710.2010.201.09%811,551
Oct 10, 202410.0010.139.8710.0910.091.41%1,129,188
Oct 9, 202410.0210.049.869.959.95-1.68%862,659
Oct 8, 202410.2110.229.9710.1210.12-3.07%760,761
Oct 7, 202410.3710.5210.3610.4410.441.26%1,053,052
Oct 4, 202410.4610.5610.1310.3110.31-1.43%1,777,791
Oct 3, 202410.1710.4810.1010.4610.462.95%1,744,112
Oct 2, 202410.2710.329.9610.1610.161.20%1,015,941
Oct 1, 20249.6610.109.6110.0410.042.76%1,324,638
Sep 30, 20249.579.849.579.779.771.56%906,511
Sep 27, 20249.659.709.529.629.620.84%755,807
Sep 26, 20249.569.709.479.549.45-2.25%1,711,652
Sep 25, 20249.9510.019.669.769.67-2.11%1,276,020
Sep 24, 202410.0610.149.959.979.881.12%1,170,923
Sep 23, 20249.7710.079.739.869.771.44%866,109
Sep 20, 20249.489.779.409.729.631.14%1,310,517
Sep 19, 20249.759.829.609.619.521.05%1,114,035
Sep 18, 20249.529.759.489.519.42-0.52%1,271,825
Sep 17, 20249.379.619.359.569.471.81%856,792
Sep 16, 20249.369.449.269.399.301.84%847,690
Sep 13, 20249.299.489.169.229.140.22%991,959
Sep 12, 20249.209.289.039.209.120.55%1,051,639
Sep 11, 20249.009.178.819.159.072.35%984,227
Sep 10, 20249.039.068.728.948.86-1.11%2,192,240
Sep 9, 20249.179.269.029.048.96-1.42%970,336
Sep 6, 20249.389.509.149.179.09-2.55%833,582
Sep 5, 20249.709.709.409.419.32-1.36%648,582
Sep 4, 20249.609.759.519.549.45-1.14%910,455
Sep 3, 202410.0210.069.629.659.56-6.13%1,394,036
Aug 30, 202410.1610.3110.0310.2810.19-0.29%1,183,778
Aug 29, 202410.2010.4010.2010.3110.221.68%821,465
Aug 28, 202410.1210.2110.0610.1410.05-0.29%634,340
Aug 27, 202410.2810.3110.1210.1710.08-1.74%606,977
Aug 26, 202410.4410.4910.2210.3510.261.27%1,012,025
Aug 23, 202410.0610.2710.0510.2210.132.51%1,213,719
Aug 22, 202410.0010.109.949.979.88-0.50%629,518
Aug 21, 202410.0910.139.9310.029.930.10%590,453
Aug 20, 202410.2010.219.9710.019.92-2.05%685,650
Aug 19, 202410.2210.4110.1910.2210.130.20%1,201,756
Aug 16, 202410.1910.3410.1510.2010.11-0.87%1,078,738
Aug 15, 202410.1810.4310.1810.2910.201.48%890,224
Aug 14, 202410.2210.2710.0910.1410.05-0.39%719,955
Aug 13, 202410.1910.2110.0510.1810.09-0.39%714,078
Aug 12, 20249.9710.299.9710.2210.133.13%1,129,994
Aug 9, 20249.929.939.799.919.82-0.10%936,272
Aug 8, 20249.6810.019.689.929.833.66%1,387,772
Aug 7, 20249.739.859.579.579.480.84%1,525,453
Aug 6, 20249.319.729.279.499.402.37%1,620,431
Aug 5, 20248.919.328.719.279.19-1.59%1,548,544
Aug 2, 20249.829.939.369.429.33-5.61%2,472,355
Aug 1, 202410.5810.589.839.989.89-7.08%3,971,983