Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
7.66
+0.20 (2.61%)
Mar 14, 2025, 11:39 AM EDT - Market open

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20257.938.017.437.467.46-8.47%1,717,631
Mar 12, 20257.778.207.758.158.155.30%1,981,044
Mar 11, 20257.387.807.367.747.745.59%1,793,096
Mar 10, 20257.567.607.277.337.33-2.91%1,632,829
Mar 7, 20257.587.827.487.557.551.07%1,831,489
Mar 6, 20257.577.667.097.477.47-1.32%3,143,957
Mar 5, 20257.657.717.297.577.57-1.56%2,174,493
Mar 4, 20257.587.817.367.697.69-0.52%2,122,548
Mar 3, 20258.538.717.667.737.73-9.06%2,757,342
Feb 28, 20258.408.528.288.508.500.35%1,310,502
Feb 27, 20258.508.648.468.478.470.59%896,557
Feb 26, 20258.548.618.408.428.42-1.75%922,093
Feb 25, 20258.828.858.558.578.57-2.72%1,005,448
Feb 24, 20258.888.938.788.818.81-1.12%869,198
Feb 21, 20259.129.218.888.918.91-3.68%856,178
Feb 20, 20259.159.299.099.259.251.31%617,469
Feb 19, 20259.129.309.129.139.130.55%798,552
Feb 18, 20259.049.158.959.089.080.67%745,428
Feb 14, 20259.159.288.929.029.02-1.20%1,312,645
Feb 13, 20259.189.249.029.139.13-1.30%1,505,442
Feb 12, 20259.599.599.219.259.25-4.05%1,131,061
Feb 11, 20259.589.799.509.649.641.58%1,068,437
Feb 10, 20259.189.499.119.499.494.86%660,866
Feb 7, 20259.069.169.019.059.050.33%680,190
Feb 6, 20259.239.278.919.029.02-1.85%1,088,861
Feb 5, 20259.259.349.149.199.19-0.86%816,349
Feb 4, 20259.029.308.939.279.272.89%1,275,395
Feb 3, 20259.059.218.889.019.01-2.28%1,240,652
Jan 31, 20259.499.509.159.229.22-2.95%1,416,540
Jan 30, 20259.689.709.359.509.50-0.84%1,070,713
Jan 29, 20259.409.599.359.589.581.16%849,408
Jan 28, 20259.579.589.369.479.47-1.25%751,642
Jan 27, 20259.689.739.499.599.59-1.74%838,560
Jan 24, 202510.0010.019.699.769.76-1.91%739,922
Jan 23, 202510.1810.319.929.959.95-1.09%759,369
Jan 22, 20259.9810.289.9810.0610.06-0.20%850,332
Jan 21, 202510.1310.209.9110.0810.08-0.40%1,102,512
Jan 17, 202510.1110.2410.0210.1210.12-0.69%924,220
Jan 16, 202510.3010.3710.1110.1910.19-0.97%1,337,394
Jan 15, 202510.4310.4710.2310.2910.29-995,863
Jan 14, 202510.1310.4110.0710.2910.290.98%1,119,380
Jan 13, 202510.2610.4910.1610.1910.19-0.10%1,125,149
Jan 10, 202510.3410.4810.1810.2010.200.10%1,335,065
Jan 8, 202510.1210.2310.0210.1910.19-0.10%969,057
Jan 7, 202510.1210.2710.0810.2010.201.29%816,718
Jan 6, 202510.0110.2110.0110.0710.072.03%1,226,620
Jan 3, 20259.879.949.759.879.870.51%735,151
Jan 2, 20259.559.849.519.829.824.47%1,339,070
Dec 31, 20249.009.418.989.409.403.87%1,538,042
Dec 30, 20249.029.228.929.058.971.46%1,473,321