Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
9.20
+0.37 (4.19%)
Jan 21, 2026, 11:49 AM EST - Market open
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.01 | 9.31 | 9.00 | 9.28 | - | 5.04% | 490,720 |
| 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 |
| 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 |