Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
7.51
-0.13 (-1.70%)
Jul 3, 2025, 1:00 PM - Market closed
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.67 | 7.67 | 7.50 | 7.51 | 7.51 | -1.70% | 483,307 |
| Jul 2, 2025 | 7.50 | 7.64 | 7.29 | 7.64 | 7.64 | 3.24% | 1,078,323 |
| Jul 1, 2025 | 7.29 | 7.51 | 7.19 | 7.40 | 7.40 | 1.65% | 513,053 |
| Jun 30, 2025 | 7.37 | 7.38 | 7.23 | 7.28 | 7.28 | -1.62% | 819,015 |
| Jun 27, 2025 | 7.51 | 7.52 | 7.32 | 7.40 | 7.31 | -1.20% | 812,159 |
| Jun 26, 2025 | 7.41 | 7.55 | 7.37 | 7.49 | 7.39 | 2.18% | 1,324,518 |
| Jun 25, 2025 | 7.42 | 7.48 | 7.32 | 7.33 | 7.24 | -2.14% | 969,112 |
| Jun 24, 2025 | 7.52 | 7.73 | 7.48 | 7.49 | 7.39 | -3.48% | 1,368,369 |
| Jun 23, 2025 | 8.22 | 8.25 | 7.75 | 7.76 | 7.66 | -4.55% | 1,618,352 |
| Jun 20, 2025 | 8.18 | 8.26 | 8.07 | 8.13 | 8.03 | -0.61% | 1,330,345 |
| Jun 18, 2025 | 8.22 | 8.34 | 8.17 | 8.18 | 8.08 | -0.61% | 1,427,616 |
| Jun 17, 2025 | 8.17 | 8.37 | 8.10 | 8.23 | 8.12 | 1.98% | 1,198,346 |
| Jun 16, 2025 | 8.16 | 8.30 | 8.03 | 8.07 | 7.97 | -2.06% | 2,124,210 |
| Jun 13, 2025 | 8.28 | 8.39 | 8.04 | 8.24 | 8.13 | 4.04% | 2,465,674 |
| Jun 12, 2025 | 7.92 | 8.07 | 7.83 | 7.92 | 7.82 | -1.25% | 1,511,699 |
| Jun 11, 2025 | 7.83 | 8.05 | 7.66 | 8.02 | 7.92 | 4.97% | 1,830,969 |
| Jun 10, 2025 | 7.42 | 7.78 | 7.39 | 7.64 | 7.54 | 4.51% | 2,023,310 |
| Jun 9, 2025 | 7.25 | 7.35 | 7.13 | 7.31 | 7.22 | 1.53% | 1,400,457 |
| Jun 6, 2025 | 7.02 | 7.28 | 7.01 | 7.20 | 7.11 | 3.30% | 2,434,314 |
| Jun 5, 2025 | 6.72 | 7.10 | 6.64 | 6.97 | 6.88 | 4.50% | 2,627,086 |
| Jun 4, 2025 | 6.90 | 7.04 | 6.65 | 6.67 | 6.58 | -3.33% | 1,410,664 |
| Jun 3, 2025 | 6.78 | 7.00 | 6.72 | 6.90 | 6.81 | 1.62% | 1,664,033 |
| Jun 2, 2025 | 6.74 | 6.86 | 6.67 | 6.79 | 6.70 | 4.30% | 2,366,833 |
| May 30, 2025 | 6.57 | 6.60 | 6.42 | 6.51 | 6.43 | -2.11% | 1,919,150 |
| May 29, 2025 | 6.60 | 6.67 | 6.54 | 6.65 | 6.56 | 1.53% | 1,073,119 |
| May 28, 2025 | 6.64 | 6.69 | 6.48 | 6.55 | 6.47 | -0.15% | 1,124,633 |
| May 27, 2025 | 6.44 | 6.57 | 6.37 | 6.56 | 6.48 | 2.66% | 1,569,849 |
| May 23, 2025 | 6.31 | 6.51 | 6.27 | 6.39 | 6.31 | - | 1,743,206 |
| May 22, 2025 | 6.36 | 6.41 | 6.22 | 6.39 | 6.31 | -0.78% | 1,636,377 |
| May 21, 2025 | 6.55 | 6.61 | 6.44 | 6.44 | 6.36 | -1.68% | 1,740,463 |
| May 20, 2025 | 6.51 | 6.64 | 6.42 | 6.55 | 6.47 | 0.77% | 1,678,619 |
| May 19, 2025 | 6.60 | 6.60 | 6.39 | 6.50 | 6.42 | -2.84% | 1,025,181 |
| May 16, 2025 | 6.81 | 6.87 | 6.64 | 6.69 | 6.60 | -1.33% | 1,374,965 |
| May 15, 2025 | 6.86 | 6.96 | 6.65 | 6.78 | 6.69 | -4.24% | 2,063,255 |
| May 14, 2025 | 6.92 | 7.11 | 6.90 | 7.08 | 6.99 | 0.57% | 2,260,770 |
| May 13, 2025 | 6.71 | 7.10 | 6.61 | 7.04 | 6.95 | 5.71% | 1,779,633 |
| May 12, 2025 | 6.83 | 6.89 | 6.61 | 6.66 | 6.57 | 3.58% | 2,206,959 |
| May 9, 2025 | 6.38 | 6.46 | 6.30 | 6.43 | 6.35 | 2.23% | 1,564,957 |
| May 8, 2025 | 6.22 | 6.31 | 5.90 | 6.29 | 6.21 | 2.95% | 1,895,946 |
| May 7, 2025 | 6.33 | 6.33 | 6.02 | 6.11 | 6.03 | -1.77% | 1,371,993 |
| May 6, 2025 | 6.12 | 6.26 | 5.95 | 6.22 | 6.14 | 3.15% | 1,357,784 |
| May 5, 2025 | 6.16 | 6.17 | 6.03 | 6.03 | 5.95 | -4.29% | 1,706,161 |
| May 2, 2025 | 6.25 | 6.38 | 6.11 | 6.30 | 6.22 | 2.11% | 1,091,760 |
| May 1, 2025 | 6.02 | 6.24 | 5.99 | 6.17 | 6.09 | 2.32% | 1,456,749 |
| Apr 30, 2025 | 6.25 | 6.29 | 5.98 | 6.03 | 5.95 | -5.19% | 1,350,284 |
| Apr 29, 2025 | 6.35 | 6.45 | 6.26 | 6.36 | 6.28 | -1.24% | 849,887 |
| Apr 28, 2025 | 6.37 | 6.48 | 6.34 | 6.44 | 6.36 | 0.47% | 714,030 |
| Apr 25, 2025 | 6.24 | 6.51 | 6.21 | 6.41 | 6.33 | 1.10% | 1,030,311 |
| Apr 24, 2025 | 6.47 | 6.51 | 6.32 | 6.34 | 6.26 | -1.09% | 822,566 |
| Apr 23, 2025 | 6.66 | 6.75 | 6.36 | 6.41 | 6.33 | -1.84% | 1,305,159 |