Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
9.64
+0.15 (1.58%)
Feb 11, 2025, 4:00 PM EST - Market closed
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 8.92 | 9.09 | 8.81 | 8.92 | 8.84 | -0.34% | 1,097,774 |
| Dec 26, 2024 | 9.10 | 9.10 | 8.86 | 8.95 | 8.87 | -1.86% | 1,070,124 |
| Dec 24, 2024 | 8.95 | 9.19 | 8.84 | 9.12 | 9.04 | 2.47% | 922,178 |
| Dec 23, 2024 | 8.77 | 8.91 | 8.22 | 8.90 | 8.82 | 0.34% | 3,279,035 |
| Dec 20, 2024 | 8.90 | 9.05 | 8.81 | 8.87 | 8.79 | 0.11% | 1,496,648 |
| Dec 19, 2024 | 8.95 | 9.32 | 8.83 | 8.86 | 8.78 | 2.43% | 2,044,321 |
| Dec 18, 2024 | 9.00 | 9.09 | 8.64 | 8.65 | 8.57 | -4.00% | 994,567 |
| Dec 17, 2024 | 9.02 | 9.08 | 8.73 | 9.01 | 8.93 | -0.77% | 1,476,409 |
| Dec 16, 2024 | 9.34 | 9.37 | 9.06 | 9.08 | 9.00 | -3.61% | 1,191,199 |
| Dec 13, 2024 | 9.48 | 9.50 | 9.35 | 9.42 | 9.34 | -0.95% | 541,050 |
| Dec 12, 2024 | 9.60 | 9.60 | 9.44 | 9.51 | 9.43 | -1.25% | 542,835 |
| Dec 11, 2024 | 9.58 | 9.65 | 9.43 | 9.63 | 9.55 | 1.05% | 1,076,641 |
| Dec 10, 2024 | 9.73 | 9.81 | 9.49 | 9.53 | 9.45 | -2.36% | 807,046 |
| Dec 9, 2024 | 9.66 | 10.02 | 9.66 | 9.76 | 9.67 | 2.20% | 1,097,019 |
| Dec 6, 2024 | 9.95 | 9.95 | 9.51 | 9.55 | 9.47 | -4.79% | 1,063,839 |
| Dec 5, 2024 | 10.10 | 10.22 | 10.02 | 10.03 | 9.94 | 0.40% | 505,667 |
| Dec 4, 2024 | 10.18 | 10.20 | 9.86 | 9.99 | 9.90 | -2.06% | 862,080 |
| Dec 3, 2024 | 10.17 | 10.28 | 10.03 | 10.20 | 10.11 | 0.59% | 944,546 |
| Dec 2, 2024 | 10.24 | 10.27 | 10.04 | 10.14 | 10.05 | -0.98% | 625,282 |
| Nov 29, 2024 | 10.24 | 10.33 | 10.23 | 10.24 | 10.15 | 0.39% | 275,672 |
| Nov 27, 2024 | 10.11 | 10.36 | 10.10 | 10.20 | 10.11 | 0.89% | 689,530 |
| Nov 26, 2024 | 10.37 | 10.45 | 10.06 | 10.11 | 10.02 | -3.44% | 1,414,465 |
| Nov 25, 2024 | 10.68 | 10.78 | 10.35 | 10.47 | 10.38 | -2.06% | 1,533,070 |
| Nov 22, 2024 | 10.80 | 10.83 | 10.67 | 10.69 | 10.60 | -1.38% | 993,469 |
| Nov 21, 2024 | 10.38 | 10.85 | 10.36 | 10.84 | 10.74 | 5.55% | 1,496,935 |
| Nov 20, 2024 | 10.12 | 10.36 | 10.12 | 10.27 | 10.18 | 1.38% | 1,071,537 |
| Nov 19, 2024 | 10.13 | 10.30 | 10.06 | 10.13 | 10.04 | -1.07% | 870,840 |
| Nov 18, 2024 | 10.00 | 10.34 | 9.98 | 10.24 | 10.15 | 3.43% | 2,899,381 |
| Nov 15, 2024 | 9.97 | 10.19 | 9.89 | 9.90 | 9.81 | -0.70% | 1,698,448 |
| Nov 14, 2024 | 9.47 | 9.99 | 9.46 | 9.97 | 9.88 | 6.52% | 1,513,043 |
| Nov 13, 2024 | 9.42 | 9.47 | 9.23 | 9.36 | 9.28 | -0.64% | 932,274 |
| Nov 12, 2024 | 9.54 | 9.78 | 9.41 | 9.42 | 9.34 | -2.79% | 938,004 |
| Nov 11, 2024 | 9.79 | 9.83 | 9.64 | 9.69 | 9.61 | -1.62% | 971,931 |
| Nov 8, 2024 | 10.04 | 10.07 | 9.75 | 9.85 | 9.76 | -2.18% | 1,359,697 |
| Nov 7, 2024 | 10.01 | 10.22 | 9.86 | 10.07 | 9.98 | 1.31% | 1,893,187 |
| Nov 6, 2024 | 9.80 | 10.00 | 9.69 | 9.94 | 9.85 | 2.47% | 1,842,929 |
| Nov 5, 2024 | 9.61 | 9.78 | 9.55 | 9.70 | 9.61 | 1.25% | 926,686 |
| Nov 4, 2024 | 9.39 | 9.69 | 9.38 | 9.58 | 9.50 | 3.46% | 1,149,129 |
| Nov 1, 2024 | 9.47 | 9.49 | 9.22 | 9.26 | 9.18 | -0.75% | 1,012,785 |
| Oct 31, 2024 | 9.52 | 9.54 | 9.17 | 9.33 | 9.25 | -1.58% | 1,289,156 |
| Oct 30, 2024 | 9.54 | 9.61 | 9.40 | 9.48 | 9.40 | 0.21% | 1,144,453 |
| Oct 29, 2024 | 9.61 | 9.61 | 9.40 | 9.46 | 9.38 | -1.77% | 1,058,266 |
| Oct 28, 2024 | 9.58 | 9.73 | 9.53 | 9.63 | 9.55 | -2.92% | 1,057,355 |
| Oct 25, 2024 | 9.87 | 9.98 | 9.86 | 9.92 | 9.83 | 1.33% | 801,540 |
| Oct 24, 2024 | 9.70 | 9.80 | 9.54 | 9.79 | 9.70 | 2.09% | 920,238 |
| Oct 23, 2024 | 9.67 | 9.70 | 9.49 | 9.59 | 9.51 | -1.24% | 928,650 |
| Oct 22, 2024 | 9.75 | 9.81 | 9.68 | 9.71 | 9.62 | 0.21% | 529,041 |
| Oct 21, 2024 | 9.81 | 9.86 | 9.61 | 9.69 | 9.61 | -0.72% | 1,079,483 |
| Oct 18, 2024 | 9.77 | 9.83 | 9.63 | 9.76 | 9.67 | -0.51% | 623,053 |
| Oct 17, 2024 | 9.70 | 9.83 | 9.67 | 9.81 | 9.72 | 1.34% | 1,236,301 |
| Oct 16, 2024 | 9.65 | 9.76 | 9.61 | 9.68 | 9.60 | 1.26% | 846,131 |
| Oct 15, 2024 | 9.59 | 9.71 | 9.41 | 9.56 | 9.48 | -4.02% | 1,549,232 |
| Oct 14, 2024 | 10.06 | 10.07 | 9.90 | 9.96 | 9.87 | -2.35% | 1,001,180 |
| Oct 11, 2024 | 10.02 | 10.23 | 9.97 | 10.20 | 10.11 | 1.09% | 811,551 |
| Oct 10, 2024 | 10.00 | 10.13 | 9.87 | 10.09 | 10.00 | 1.41% | 1,129,188 |
| Oct 9, 2024 | 10.02 | 10.04 | 9.86 | 9.95 | 9.86 | -1.68% | 862,659 |
| Oct 8, 2024 | 10.21 | 10.22 | 9.97 | 10.12 | 10.03 | -3.07% | 760,761 |
| Oct 7, 2024 | 10.37 | 10.52 | 10.36 | 10.44 | 10.35 | 1.26% | 1,053,052 |
| Oct 4, 2024 | 10.46 | 10.56 | 10.13 | 10.31 | 10.22 | -1.43% | 1,777,791 |
| Oct 3, 2024 | 10.17 | 10.48 | 10.10 | 10.46 | 10.37 | 2.95% | 1,744,112 |
| Oct 2, 2024 | 10.27 | 10.32 | 9.96 | 10.16 | 10.07 | 1.20% | 1,015,941 |
| Oct 1, 2024 | 9.66 | 10.10 | 9.61 | 10.04 | 9.95 | 2.76% | 1,324,638 |
| Sep 30, 2024 | 9.57 | 9.84 | 9.57 | 9.77 | 9.68 | 1.56% | 906,511 |
| Sep 27, 2024 | 9.65 | 9.70 | 9.52 | 9.62 | 9.54 | 0.84% | 755,807 |
| Sep 26, 2024 | 9.56 | 9.70 | 9.47 | 9.54 | 9.37 | -2.25% | 1,711,652 |
| Sep 25, 2024 | 9.95 | 10.01 | 9.66 | 9.76 | 9.59 | -2.11% | 1,276,020 |
| Sep 24, 2024 | 10.06 | 10.14 | 9.95 | 9.97 | 9.79 | 1.12% | 1,170,923 |
| Sep 23, 2024 | 9.77 | 10.07 | 9.73 | 9.86 | 9.68 | 1.44% | 866,109 |
| Sep 20, 2024 | 9.48 | 9.77 | 9.40 | 9.72 | 9.55 | 1.14% | 1,310,517 |
| Sep 19, 2024 | 9.75 | 9.82 | 9.60 | 9.61 | 9.44 | 1.05% | 1,114,035 |
| Sep 18, 2024 | 9.52 | 9.75 | 9.48 | 9.51 | 9.34 | -0.52% | 1,271,825 |