Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
6.55
-0.01 (-0.15%)
At close: May 28, 2025, 4:00 PM
6.59
+0.04 (0.61%)
Pre-market: May 29, 2025, 5:45 AM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.64 | 6.69 | 6.48 | 6.55 | 6.55 | -0.15% | 1,124,633 |
| May 27, 2025 | 6.44 | 6.57 | 6.37 | 6.56 | 6.56 | 2.66% | 1,569,849 |
| May 23, 2025 | 6.31 | 6.51 | 6.27 | 6.39 | 6.39 | - | 1,743,206 |
| May 22, 2025 | 6.36 | 6.41 | 6.22 | 6.39 | 6.39 | -0.78% | 1,636,377 |
| May 21, 2025 | 6.55 | 6.61 | 6.44 | 6.44 | 6.44 | -1.68% | 1,740,463 |
| May 20, 2025 | 6.51 | 6.64 | 6.42 | 6.55 | 6.55 | 0.77% | 1,678,619 |
| May 19, 2025 | 6.60 | 6.60 | 6.39 | 6.50 | 6.50 | -2.84% | 1,025,181 |
| May 16, 2025 | 6.81 | 6.87 | 6.64 | 6.69 | 6.69 | -1.33% | 1,374,965 |
| May 15, 2025 | 6.86 | 6.96 | 6.65 | 6.78 | 6.78 | -4.24% | 2,063,255 |
| May 14, 2025 | 6.92 | 7.11 | 6.90 | 7.08 | 7.08 | 0.57% | 2,260,770 |
| May 13, 2025 | 6.71 | 7.10 | 6.61 | 7.04 | 7.04 | 5.71% | 1,779,633 |
| May 12, 2025 | 6.83 | 6.89 | 6.61 | 6.66 | 6.66 | 3.58% | 2,206,959 |
| May 9, 2025 | 6.38 | 6.46 | 6.30 | 6.43 | 6.43 | 2.23% | 1,564,957 |
| May 8, 2025 | 6.22 | 6.31 | 5.90 | 6.29 | 6.29 | 2.95% | 1,895,946 |
| May 7, 2025 | 6.33 | 6.33 | 6.02 | 6.11 | 6.11 | -1.77% | 1,371,993 |
| May 6, 2025 | 6.12 | 6.26 | 5.95 | 6.22 | 6.22 | 3.15% | 1,357,784 |
| May 5, 2025 | 6.16 | 6.17 | 6.03 | 6.03 | 6.03 | -4.29% | 1,706,161 |
| May 2, 2025 | 6.25 | 6.38 | 6.11 | 6.30 | 6.30 | 2.11% | 1,091,760 |
| May 1, 2025 | 6.02 | 6.24 | 5.99 | 6.17 | 6.17 | 2.32% | 1,456,749 |
| Apr 30, 2025 | 6.25 | 6.29 | 5.98 | 6.03 | 6.03 | -5.19% | 1,350,284 |
| Apr 29, 2025 | 6.35 | 6.45 | 6.26 | 6.36 | 6.36 | -1.24% | 849,887 |
| Apr 28, 2025 | 6.37 | 6.48 | 6.34 | 6.44 | 6.44 | 0.47% | 714,030 |
| Apr 25, 2025 | 6.24 | 6.51 | 6.21 | 6.41 | 6.41 | 1.10% | 1,030,311 |
| Apr 24, 2025 | 6.47 | 6.51 | 6.32 | 6.34 | 6.34 | -1.09% | 822,566 |
| Apr 23, 2025 | 6.66 | 6.75 | 6.36 | 6.41 | 6.41 | -1.84% | 1,305,159 |
| Apr 22, 2025 | 6.50 | 6.69 | 6.48 | 6.53 | 6.53 | 2.35% | 928,727 |
| Apr 21, 2025 | 6.42 | 6.44 | 6.27 | 6.38 | 6.38 | -2.15% | 850,626 |
| Apr 17, 2025 | 6.40 | 6.66 | 6.39 | 6.52 | 6.52 | 3.16% | 1,077,516 |
| Apr 16, 2025 | 6.17 | 6.49 | 6.15 | 6.32 | 6.32 | 3.61% | 1,308,077 |
| Apr 15, 2025 | 6.21 | 6.38 | 6.07 | 6.10 | 6.10 | -2.56% | 1,489,310 |
| Apr 14, 2025 | 6.31 | 6.35 | 6.07 | 6.26 | 6.26 | 2.79% | 2,595,762 |
| Apr 11, 2025 | 5.77 | 6.15 | 5.70 | 6.09 | 6.09 | 6.10% | 1,250,435 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.58 | 5.74 | 5.74 | -12.77% | 2,623,178 |
| Apr 9, 2025 | 5.19 | 6.67 | 5.14 | 6.58 | 6.58 | 21.18% | 3,175,580 |
| Apr 8, 2025 | 6.33 | 6.37 | 5.35 | 5.43 | 5.43 | -10.54% | 2,372,874 |
| Apr 7, 2025 | 5.75 | 6.37 | 5.68 | 6.07 | 6.07 | -0.65% | 2,152,261 |
| Apr 4, 2025 | 6.62 | 6.77 | 6.00 | 6.11 | 6.11 | -16.42% | 3,237,960 |
| Apr 3, 2025 | 7.66 | 7.90 | 7.30 | 7.31 | 7.31 | -10.74% | 1,521,260 |
| Apr 2, 2025 | 7.89 | 8.21 | 7.87 | 8.19 | 8.19 | 1.87% | 606,383 |
| Apr 1, 2025 | 8.05 | 8.07 | 7.90 | 8.04 | 8.04 | -0.74% | 1,017,160 |
| Mar 31, 2025 | 8.10 | 8.14 | 7.91 | 8.10 | 8.10 | -0.74% | 667,166 |
| Mar 28, 2025 | 8.21 | 8.27 | 8.12 | 8.16 | 8.07 | -1.09% | 982,649 |
| Mar 27, 2025 | 8.24 | 8.32 | 8.13 | 8.25 | 8.16 | -0.48% | 527,537 |
| Mar 26, 2025 | 8.33 | 8.48 | 8.29 | 8.29 | 8.20 | - | 733,965 |
| Mar 25, 2025 | 8.31 | 8.46 | 8.23 | 8.29 | 8.20 | 0.12% | 788,187 |
| Mar 24, 2025 | 8.28 | 8.36 | 8.23 | 8.28 | 8.19 | 0.73% | 708,955 |
| Mar 21, 2025 | 8.22 | 8.24 | 8.11 | 8.22 | 8.13 | -0.48% | 780,891 |
| Mar 20, 2025 | 7.96 | 8.32 | 7.90 | 8.26 | 8.17 | 2.99% | 917,654 |
| Mar 19, 2025 | 7.90 | 8.07 | 7.90 | 8.02 | 7.93 | 1.26% | 1,037,826 |
| Mar 18, 2025 | 7.96 | 7.98 | 7.82 | 7.92 | 7.83 | 0.51% | 638,348 |