Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
8.48
+0.11 (1.31%)
At close: Oct 6, 2025, 4:00 PM EDT
8.48
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.49 | 8.66 | 8.38 | 8.48 | - | 1.31% | 1,081,496 |
| Oct 3, 2025 | 7.95 | 8.39 | 7.95 | 8.37 | 8.37 | 5.82% | 1,137,239 |
| Oct 2, 2025 | 8.00 | 8.12 | 7.87 | 7.91 | 7.91 | -1.49% | 1,187,051 |
| Oct 1, 2025 | 7.83 | 8.05 | 7.79 | 8.03 | 8.03 | 2.69% | 797,662 |
| Sep 30, 2025 | 7.95 | 8.03 | 7.78 | 7.82 | 7.82 | -2.86% | 1,644,354 |
| Sep 29, 2025 | 8.40 | 8.41 | 8.04 | 8.05 | 8.05 | -5.96% | 1,464,978 |
| Sep 26, 2025 | 8.33 | 8.68 | 8.24 | 8.56 | 8.46 | 3.63% | 2,266,982 |
| Sep 25, 2025 | 8.25 | 8.27 | 8.12 | 8.26 | 8.17 | - | 1,771,479 |
| Sep 24, 2025 | 8.21 | 8.61 | 8.19 | 8.26 | 8.17 | 2.48% | 1,505,506 |
| Sep 23, 2025 | 7.77 | 8.26 | 7.76 | 8.06 | 7.97 | 4.54% | 2,317,098 |
| Sep 22, 2025 | 7.52 | 7.76 | 7.45 | 7.71 | 7.62 | 2.53% | 920,150 |
| Sep 19, 2025 | 7.79 | 7.80 | 7.52 | 7.52 | 7.43 | -3.71% | 1,047,882 |
| Sep 18, 2025 | 7.85 | 7.86 | 7.68 | 7.81 | 7.72 | 0.51% | 673,847 |
| Sep 17, 2025 | 7.75 | 7.92 | 7.70 | 7.77 | 7.68 | -0.38% | 737,582 |
| Sep 16, 2025 | 7.58 | 7.95 | 7.58 | 7.80 | 7.71 | 3.45% | 1,188,292 |
| Sep 15, 2025 | 7.38 | 7.57 | 7.31 | 7.54 | 7.45 | 2.03% | 1,092,316 |
| Sep 12, 2025 | 7.44 | 7.51 | 7.38 | 7.39 | 7.31 | -0.40% | 1,009,486 |
| Sep 11, 2025 | 7.50 | 7.59 | 7.38 | 7.42 | 7.34 | -3.01% | 949,450 |
| Sep 10, 2025 | 7.35 | 7.66 | 7.35 | 7.65 | 7.56 | 4.08% | 912,868 |
| Sep 9, 2025 | 7.45 | 7.61 | 7.35 | 7.35 | 7.27 | -0.14% | 650,403 |
| Sep 8, 2025 | 7.37 | 7.47 | 7.22 | 7.36 | 7.28 | 0.96% | 733,105 |
| Sep 5, 2025 | 7.42 | 7.49 | 7.25 | 7.29 | 7.21 | -2.67% | 1,100,627 |
| Sep 4, 2025 | 7.45 | 7.54 | 7.40 | 7.49 | 7.40 | - | 662,796 |
| Sep 3, 2025 | 7.66 | 7.77 | 7.48 | 7.49 | 7.40 | -3.23% | 708,336 |
| Sep 2, 2025 | 7.57 | 7.75 | 7.51 | 7.74 | 7.65 | 2.52% | 848,342 |
| Aug 29, 2025 | 7.65 | 7.71 | 7.54 | 7.55 | 7.46 | -1.69% | 781,340 |
| Aug 28, 2025 | 7.68 | 7.72 | 7.59 | 7.68 | 7.59 | - | 682,630 |
| Aug 27, 2025 | 7.52 | 7.72 | 7.52 | 7.68 | 7.59 | 1.86% | 510,928 |
| Aug 26, 2025 | 7.50 | 7.59 | 7.47 | 7.54 | 7.45 | -0.66% | 638,478 |
| Aug 25, 2025 | 7.55 | 7.63 | 7.51 | 7.59 | 7.50 | -0.13% | 546,602 |
| Aug 22, 2025 | 7.32 | 7.62 | 7.32 | 7.60 | 7.51 | 4.68% | 932,586 |
| Aug 21, 2025 | 7.10 | 7.29 | 7.07 | 7.26 | 7.18 | 1.97% | 683,029 |
| Aug 20, 2025 | 7.05 | 7.19 | 7.00 | 7.12 | 7.04 | 0.71% | 926,576 |
| Aug 19, 2025 | 7.16 | 7.24 | 7.07 | 7.07 | 6.99 | -1.81% | 1,391,873 |
| Aug 18, 2025 | 7.13 | 7.25 | 7.07 | 7.20 | 7.12 | - | 739,252 |
| Aug 15, 2025 | 7.32 | 7.34 | 7.19 | 7.20 | 7.12 | -1.64% | 602,770 |
| Aug 14, 2025 | 7.29 | 7.32 | 7.15 | 7.32 | 7.24 | -0.14% | 684,092 |
| Aug 13, 2025 | 7.38 | 7.38 | 7.20 | 7.33 | 7.25 | 0.69% | 788,382 |
| Aug 12, 2025 | 7.29 | 7.40 | 7.18 | 7.28 | 7.20 | -0.27% | 1,095,142 |
| Aug 11, 2025 | 7.53 | 7.59 | 7.29 | 7.30 | 7.22 | -2.80% | 1,178,232 |
| Aug 8, 2025 | 7.93 | 7.98 | 7.38 | 7.51 | 7.42 | -4.09% | 1,400,559 |
| Aug 7, 2025 | 7.98 | 8.11 | 7.79 | 7.83 | 7.74 | -0.38% | 978,439 |
| Aug 6, 2025 | 8.02 | 8.17 | 7.82 | 7.86 | 7.77 | -0.88% | 794,853 |
| Aug 5, 2025 | 7.91 | 8.04 | 7.82 | 7.93 | 7.84 | 0.76% | 699,771 |
| Aug 4, 2025 | 7.85 | 7.95 | 7.82 | 7.87 | 7.78 | -1.01% | 555,865 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.88 | 7.95 | 7.86 | -3.28% | 1,089,594 |
| Jul 31, 2025 | 8.31 | 8.52 | 8.18 | 8.22 | 8.13 | -2.14% | 1,074,230 |
| Jul 30, 2025 | 8.51 | 8.53 | 8.32 | 8.40 | 8.30 | -2.21% | 851,846 |
| Jul 29, 2025 | 8.59 | 8.61 | 8.41 | 8.59 | 8.49 | - | 870,481 |
| Jul 28, 2025 | 8.42 | 8.61 | 8.42 | 8.59 | 8.49 | 3.25% | 881,247 |