Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.23	13.50	12.90	13.15	-	-5.36%	3,522,764
Mar 20, 2026	14.32	14.82	13.86	13.89	13.89	-3.68%	4,744,066
Mar 19, 2026	12.81	14.70	12.81	14.42	14.42	14.35%	11,502,476
Mar 18, 2026	12.34	12.68	12.27	12.61	12.61	2.77%	2,547,749
Mar 17, 2026	12.09	12.32	12.02	12.27	12.27	2.59%	1,898,936
Mar 16, 2026	11.79	12.05	11.60	11.96	11.96	1.44%	1,954,361
Mar 13, 2026	11.63	11.93	11.59	11.79	11.79	-0.76%	1,696,298
Mar 12, 2026	11.73	12.04	11.67	11.88	11.78	2.15%	2,304,852
Mar 11, 2026	11.49	11.69	11.39	11.63	11.53	1.13%	1,610,057
Mar 10, 2026	11.31	11.69	11.24	11.50	11.40	0.79%	2,560,569
Mar 9, 2026	11.72	11.84	11.30	11.41	11.31	0.80%	3,681,536
Mar 6, 2026	11.61	11.61	10.99	11.32	11.23	-0.26%	2,184,453
Mar 5, 2026	10.86	11.62	10.70	11.35	11.26	-1.73%	3,351,013
Mar 4, 2026	11.20	11.59	11.09	11.55	11.45	1.05%	2,903,730
Mar 3, 2026	11.53	11.82	11.14	11.43	11.33	0.62%	5,020,233
Mar 2, 2026	11.65	12.00	11.16	11.36	11.27	5.48%	4,964,693
Feb 27, 2026	10.82	10.88	10.64	10.77	10.68	1.41%	1,435,535
Feb 26, 2026	10.34	10.65	10.20	10.62	10.53	1.43%	1,723,655
Feb 25, 2026	10.60	10.67	10.31	10.47	10.38	-0.57%	1,198,576
Feb 24, 2026	10.60	10.63	10.45	10.53	10.44	-0.75%	1,132,772
Feb 23, 2026	10.57	10.86	10.55	10.61	10.52	0.09%	1,155,778
Feb 20, 2026	10.49	10.62	10.38	10.60	10.51	0.57%	1,254,296
Feb 19, 2026	10.48	10.92	10.40	10.54	10.45	2.13%	2,095,560
Feb 18, 2026	10.17	10.37	10.09	10.32	10.23	3.72%	1,453,641
Feb 17, 2026	10.03	10.27	9.66	9.95	9.87	-0.80%	1,690,914
Feb 13, 2026	10.03	10.16	9.82	10.03	9.95	0.40%	2,168,636
Feb 12, 2026	10.53	10.55	9.81	9.99	9.91	-5.04%	2,358,197
Feb 11, 2026	10.55	10.62	10.27	10.52	10.43	1.84%	1,514,892
Feb 10, 2026	10.44	10.52	10.26	10.33	10.24	-0.67%	896,443
Feb 9, 2026	10.24	10.45	10.19	10.40	10.31	1.86%	1,221,152
Feb 6, 2026	9.84	10.26	9.76	10.21	10.12	5.04%	1,988,939
Feb 5, 2026	10.00	10.10	9.64	9.72	9.64	-4.61%	2,294,994
Feb 4, 2026	10.12	10.25	9.95	10.19	10.10	1.80%	3,587,100
Feb 3, 2026	9.48	10.05	9.35	10.01	9.93	6.26%	3,288,763
Feb 2, 2026	9.25	9.48	9.15	9.42	9.34	-2.69%	2,721,239
Jan 30, 2026	9.75	9.90	9.45	9.68	9.60	-1.93%	2,251,781
Jan 29, 2026	10.00	10.11	9.69	9.87	9.79	1.86%	2,053,930
Jan 28, 2026	9.73	9.87	9.52	9.69	9.61	-	1,717,189
Jan 27, 2026	9.50	9.74	9.49	9.69	9.61	2.65%	1,421,601
Jan 26, 2026	9.41	9.45	9.26	9.44	9.36	1.72%	1,267,274
Jan 23, 2026	9.30	9.42	9.25	9.28	9.20	2.65%	1,630,570
Jan 22, 2026	9.37	9.40	8.91	9.04	8.96	-4.03%	2,064,815
Jan 21, 2026	9.01	9.48	9.00	9.42	9.34	6.68%	2,787,900
Jan 20, 2026	8.75	9.09	8.75	8.83	8.76	1.38%	1,454,362
Jan 16, 2026	8.59	8.73	8.59	8.71	8.64	2.11%	1,115,200
Jan 15, 2026	8.68	8.72	8.45	8.53	8.46	-3.29%	1,211,130
Jan 14, 2026	8.64	8.95	8.59	8.82	8.75	2.92%	1,788,493
Jan 13, 2026	8.53	8.65	8.44	8.57	8.50	2.39%	1,679,028
Jan 12, 2026	8.31	8.40	8.27	8.37	8.30	1.45%	1,130,905
Jan 9, 2026	8.22	8.33	8.16	8.25	8.18	1.48%	785,762