Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
8.04
-0.39 (-4.63%)
Dec 16, 2025, 4:00 PM EST - Market closed
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 8.33 | 8.33 | 8.03 | 8.04 | 8.04 | -4.63% | 1,568,455 |
| Dec 15, 2025 | 8.60 | 8.66 | 8.33 | 8.43 | 8.43 | -1.98% | 1,207,546 |
| Dec 12, 2025 | 8.87 | 8.88 | 8.48 | 8.60 | 8.51 | -2.27% | 1,305,428 |
| Dec 11, 2025 | 8.95 | 9.04 | 8.78 | 8.80 | 8.70 | -2.65% | 1,568,365 |
| Dec 10, 2025 | 8.96 | 9.10 | 8.54 | 9.04 | 8.94 | 0.56% | 2,030,395 |
| Dec 9, 2025 | 9.20 | 9.38 | 8.89 | 8.99 | 8.89 | -1.96% | 1,994,310 |
| Dec 8, 2025 | 9.00 | 9.38 | 8.91 | 9.17 | 9.07 | 1.44% | 2,125,680 |
| Dec 5, 2025 | 9.07 | 9.28 | 9.03 | 9.04 | 8.94 | -0.33% | 1,330,600 |
| Dec 4, 2025 | 9.02 | 9.28 | 9.02 | 9.07 | 8.97 | 0.44% | 1,138,823 |
| Dec 3, 2025 | 9.01 | 9.03 | 8.85 | 9.03 | 8.93 | 1.46% | 1,202,004 |
| Dec 2, 2025 | 9.06 | 9.06 | 8.69 | 8.90 | 8.80 | -1.11% | 1,201,127 |
| Dec 1, 2025 | 9.27 | 9.38 | 8.97 | 9.00 | 8.90 | -2.91% | 1,325,564 |
| Nov 28, 2025 | 8.82 | 9.35 | 8.80 | 9.27 | 9.17 | 7.04% | 1,417,511 |
| Nov 26, 2025 | 8.62 | 8.71 | 8.55 | 8.66 | 8.57 | 0.46% | 988,399 |
| Nov 25, 2025 | 8.77 | 8.77 | 8.41 | 8.62 | 8.53 | -2.82% | 1,372,591 |
| Nov 24, 2025 | 8.92 | 8.97 | 8.76 | 8.87 | 8.77 | -0.67% | 964,635 |
| Nov 21, 2025 | 8.92 | 9.02 | 8.67 | 8.93 | 8.83 | -0.78% | 2,011,963 |
| Nov 20, 2025 | 9.32 | 9.51 | 9.00 | 9.00 | 8.90 | -2.28% | 1,415,697 |
| Nov 19, 2025 | 8.89 | 9.26 | 8.78 | 9.21 | 9.11 | 0.44% | 1,702,250 |
| Nov 18, 2025 | 8.70 | 9.21 | 8.66 | 9.17 | 9.07 | 4.44% | 1,613,438 |
| Nov 17, 2025 | 8.88 | 9.02 | 8.72 | 8.78 | 8.68 | -2.12% | 914,695 |
| Nov 14, 2025 | 8.69 | 9.00 | 8.64 | 8.97 | 8.87 | 2.99% | 1,373,137 |
| Nov 13, 2025 | 8.81 | 8.91 | 8.63 | 8.71 | 8.61 | -1.36% | 1,460,937 |
| Nov 12, 2025 | 8.93 | 9.09 | 8.76 | 8.83 | 8.73 | -2.75% | 1,298,239 |
| Nov 11, 2025 | 8.70 | 9.19 | 8.67 | 9.08 | 8.98 | 4.61% | 2,434,551 |
| Nov 10, 2025 | 8.39 | 8.69 | 8.31 | 8.68 | 8.58 | 3.95% | 1,502,740 |
| Nov 7, 2025 | 7.88 | 8.37 | 7.84 | 8.35 | 8.26 | 4.90% | 2,042,773 |
| Nov 6, 2025 | 7.66 | 8.04 | 7.61 | 7.96 | 7.87 | 8.45% | 2,697,204 |
| Nov 5, 2025 | 7.34 | 7.45 | 7.30 | 7.34 | 7.26 | -0.27% | 966,766 |
| Nov 4, 2025 | 7.36 | 7.40 | 7.22 | 7.36 | 7.28 | -2.00% | 953,484 |
| Nov 3, 2025 | 7.37 | 7.51 | 7.29 | 7.51 | 7.43 | 0.54% | 1,482,989 |
| Oct 31, 2025 | 7.42 | 7.57 | 7.35 | 7.47 | 7.39 | 0.81% | 910,376 |
| Oct 30, 2025 | 7.34 | 7.56 | 7.21 | 7.41 | 7.33 | -0.13% | 1,546,611 |
| Oct 29, 2025 | 7.32 | 7.53 | 7.29 | 7.42 | 7.34 | 1.64% | 1,161,586 |
| Oct 28, 2025 | 7.39 | 7.44 | 7.28 | 7.30 | 7.22 | -2.14% | 856,088 |
| Oct 27, 2025 | 7.67 | 7.67 | 7.45 | 7.46 | 7.38 | -1.58% | 689,300 |
| Oct 24, 2025 | 7.65 | 7.69 | 7.55 | 7.58 | 7.50 | -0.52% | 604,902 |
| Oct 23, 2025 | 7.69 | 7.72 | 7.58 | 7.62 | 7.54 | 3.53% | 1,123,118 |
| Oct 22, 2025 | 7.34 | 7.42 | 7.20 | 7.36 | 7.28 | 1.80% | 722,113 |
| Oct 21, 2025 | 7.38 | 7.39 | 7.17 | 7.23 | 7.15 | -1.77% | 782,328 |
| Oct 20, 2025 | 7.25 | 7.36 | 7.24 | 7.36 | 7.28 | 2.08% | 1,146,944 |
| Oct 17, 2025 | 7.18 | 7.24 | 7.11 | 7.21 | 7.13 | -0.83% | 882,036 |
| Oct 16, 2025 | 7.62 | 7.62 | 7.24 | 7.27 | 7.19 | -3.58% | 995,095 |
| Oct 15, 2025 | 7.54 | 7.63 | 7.46 | 7.54 | 7.46 | 1.34% | 840,344 |
| Oct 14, 2025 | 7.50 | 7.59 | 7.44 | 7.44 | 7.36 | -3.88% | 1,168,120 |
| Oct 13, 2025 | 7.77 | 7.79 | 7.62 | 7.74 | 7.66 | 2.52% | 898,387 |
| Oct 10, 2025 | 8.00 | 8.01 | 7.54 | 7.55 | 7.47 | -6.91% | 2,451,053 |
| Oct 9, 2025 | 8.44 | 8.64 | 8.11 | 8.11 | 8.02 | -3.11% | 1,047,249 |
| Oct 8, 2025 | 8.54 | 8.54 | 8.29 | 8.37 | 8.28 | -1.65% | 1,207,315 |
| Oct 7, 2025 | 8.43 | 8.52 | 8.33 | 8.51 | 8.42 | 0.35% | 821,264 |