Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
7.66
+0.20 (2.61%)
Mar 14, 2025, 11:39 AM EDT - Market open
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 7.93 | 8.01 | 7.43 | 7.46 | 7.46 | -8.47% | 1,717,631 |
| Mar 12, 2025 | 7.77 | 8.20 | 7.75 | 8.15 | 8.15 | 5.30% | 1,981,044 |
| Mar 11, 2025 | 7.38 | 7.80 | 7.36 | 7.74 | 7.74 | 5.59% | 1,793,096 |
| Mar 10, 2025 | 7.56 | 7.60 | 7.27 | 7.33 | 7.33 | -2.91% | 1,632,829 |
| Mar 7, 2025 | 7.58 | 7.82 | 7.48 | 7.55 | 7.55 | 1.07% | 1,831,489 |
| Mar 6, 2025 | 7.57 | 7.66 | 7.09 | 7.47 | 7.47 | -1.32% | 3,143,957 |
| Mar 5, 2025 | 7.65 | 7.71 | 7.29 | 7.57 | 7.57 | -1.56% | 2,174,493 |
| Mar 4, 2025 | 7.58 | 7.81 | 7.36 | 7.69 | 7.69 | -0.52% | 2,122,548 |
| Mar 3, 2025 | 8.53 | 8.71 | 7.66 | 7.73 | 7.73 | -9.06% | 2,757,342 |
| Feb 28, 2025 | 8.40 | 8.52 | 8.28 | 8.50 | 8.50 | 0.35% | 1,310,502 |
| Feb 27, 2025 | 8.50 | 8.64 | 8.46 | 8.47 | 8.47 | 0.59% | 896,557 |
| Feb 26, 2025 | 8.54 | 8.61 | 8.40 | 8.42 | 8.42 | -1.75% | 922,093 |
| Feb 25, 2025 | 8.82 | 8.85 | 8.55 | 8.57 | 8.57 | -2.72% | 1,005,448 |
| Feb 24, 2025 | 8.88 | 8.93 | 8.78 | 8.81 | 8.81 | -1.12% | 869,198 |
| Feb 21, 2025 | 9.12 | 9.21 | 8.88 | 8.91 | 8.91 | -3.68% | 856,178 |
| Feb 20, 2025 | 9.15 | 9.29 | 9.09 | 9.25 | 9.25 | 1.31% | 617,469 |
| Feb 19, 2025 | 9.12 | 9.30 | 9.12 | 9.13 | 9.13 | 0.55% | 798,552 |
| Feb 18, 2025 | 9.04 | 9.15 | 8.95 | 9.08 | 9.08 | 0.67% | 745,428 |
| Feb 14, 2025 | 9.15 | 9.28 | 8.92 | 9.02 | 9.02 | -1.20% | 1,312,645 |
| Feb 13, 2025 | 9.18 | 9.24 | 9.02 | 9.13 | 9.13 | -1.30% | 1,505,442 |
| Feb 12, 2025 | 9.59 | 9.59 | 9.21 | 9.25 | 9.25 | -4.05% | 1,131,061 |
| Feb 11, 2025 | 9.58 | 9.79 | 9.50 | 9.64 | 9.64 | 1.58% | 1,068,437 |
| Feb 10, 2025 | 9.18 | 9.49 | 9.11 | 9.49 | 9.49 | 4.86% | 660,866 |
| Feb 7, 2025 | 9.06 | 9.16 | 9.01 | 9.05 | 9.05 | 0.33% | 680,190 |
| Feb 6, 2025 | 9.23 | 9.27 | 8.91 | 9.02 | 9.02 | -1.85% | 1,088,861 |
| Feb 5, 2025 | 9.25 | 9.34 | 9.14 | 9.19 | 9.19 | -0.86% | 816,349 |
| Feb 4, 2025 | 9.02 | 9.30 | 8.93 | 9.27 | 9.27 | 2.89% | 1,275,395 |
| Feb 3, 2025 | 9.05 | 9.21 | 8.88 | 9.01 | 9.01 | -2.28% | 1,240,652 |
| Jan 31, 2025 | 9.49 | 9.50 | 9.15 | 9.22 | 9.22 | -2.95% | 1,416,540 |
| Jan 30, 2025 | 9.68 | 9.70 | 9.35 | 9.50 | 9.50 | -0.84% | 1,070,713 |
| Jan 29, 2025 | 9.40 | 9.59 | 9.35 | 9.58 | 9.58 | 1.16% | 849,408 |
| Jan 28, 2025 | 9.57 | 9.58 | 9.36 | 9.47 | 9.47 | -1.25% | 751,642 |
| Jan 27, 2025 | 9.68 | 9.73 | 9.49 | 9.59 | 9.59 | -1.74% | 838,560 |
| Jan 24, 2025 | 10.00 | 10.01 | 9.69 | 9.76 | 9.76 | -1.91% | 739,922 |
| Jan 23, 2025 | 10.18 | 10.31 | 9.92 | 9.95 | 9.95 | -1.09% | 759,369 |
| Jan 22, 2025 | 9.98 | 10.28 | 9.98 | 10.06 | 10.06 | -0.20% | 850,332 |
| Jan 21, 2025 | 10.13 | 10.20 | 9.91 | 10.08 | 10.08 | -0.40% | 1,102,512 |
| Jan 17, 2025 | 10.11 | 10.24 | 10.02 | 10.12 | 10.12 | -0.69% | 924,220 |
| Jan 16, 2025 | 10.30 | 10.37 | 10.11 | 10.19 | 10.19 | -0.97% | 1,337,394 |
| Jan 15, 2025 | 10.43 | 10.47 | 10.23 | 10.29 | 10.29 | - | 995,863 |
| Jan 14, 2025 | 10.13 | 10.41 | 10.07 | 10.29 | 10.29 | 0.98% | 1,119,380 |
| Jan 13, 2025 | 10.26 | 10.49 | 10.16 | 10.19 | 10.19 | -0.10% | 1,125,149 |
| Jan 10, 2025 | 10.34 | 10.48 | 10.18 | 10.20 | 10.20 | 0.10% | 1,335,065 |
| Jan 8, 2025 | 10.12 | 10.23 | 10.02 | 10.19 | 10.19 | -0.10% | 969,057 |
| Jan 7, 2025 | 10.12 | 10.27 | 10.08 | 10.20 | 10.20 | 1.29% | 816,718 |
| Jan 6, 2025 | 10.01 | 10.21 | 10.01 | 10.07 | 10.07 | 2.03% | 1,226,620 |
| Jan 3, 2025 | 9.87 | 9.94 | 9.75 | 9.87 | 9.87 | 0.51% | 735,151 |
| Jan 2, 2025 | 9.55 | 9.84 | 9.51 | 9.82 | 9.82 | 4.47% | 1,339,070 |
| Dec 31, 2024 | 9.00 | 9.41 | 8.98 | 9.40 | 9.40 | 3.87% | 1,538,042 |
| Dec 30, 2024 | 9.02 | 9.22 | 8.92 | 9.05 | 8.97 | 1.46% | 1,473,321 |