Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
10.33
-0.07 (-0.67%)
At close: Feb 10, 2026, 4:00 PM EST
10.29
-0.04 (-0.35%)
After-hours: Feb 10, 2026, 7:28 PM EST
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.33 | 8.33 | 8.03 | 8.04 | 8.04 | -4.63% | 2,450,071 |
| Dec 15, 2025 | 8.60 | 8.66 | 8.33 | 8.43 | 8.43 | -1.98% | 2,136,404 |
| 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 |