Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
7.95
-0.27 (-3.28%)
Aug 1, 2025, 4:00 PM - Market closed
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.14 | 8.14 | 7.88 | 7.95 | 7.95 | -3.28% | 1,089,594 |
| Jul 31, 2025 | 8.31 | 8.52 | 8.18 | 8.22 | 8.22 | -2.14% | 1,074,230 |
| Jul 30, 2025 | 8.51 | 8.53 | 8.32 | 8.40 | 8.40 | -2.21% | 851,846 |
| Jul 29, 2025 | 8.59 | 8.61 | 8.41 | 8.59 | 8.59 | - | 870,481 |
| Jul 28, 2025 | 8.42 | 8.61 | 8.42 | 8.59 | 8.59 | 3.25% | 881,247 |
| Jul 25, 2025 | 8.47 | 8.50 | 8.31 | 8.32 | 8.32 | -1.65% | 683,800 |
| Jul 24, 2025 | 8.24 | 8.50 | 8.15 | 8.46 | 8.46 | 3.05% | 1,132,874 |
| Jul 23, 2025 | 8.11 | 8.24 | 8.02 | 8.21 | 8.21 | 1.61% | 729,025 |
| Jul 22, 2025 | 7.78 | 8.10 | 7.78 | 8.08 | 8.08 | 4.12% | 1,068,169 |
| Jul 21, 2025 | 7.90 | 7.91 | 7.73 | 7.76 | 7.76 | -1.52% | 698,345 |
| Jul 18, 2025 | 7.95 | 8.02 | 7.80 | 7.88 | 7.88 | 0.64% | 1,573,809 |
| Jul 17, 2025 | 7.54 | 7.88 | 7.52 | 7.83 | 7.83 | 3.57% | 1,254,604 |
| Jul 16, 2025 | 7.71 | 7.73 | 7.40 | 7.56 | 7.56 | -1.31% | 965,863 |
| Jul 15, 2025 | 7.81 | 7.89 | 7.66 | 7.66 | 7.66 | -2.42% | 1,046,327 |
| Jul 14, 2025 | 7.86 | 7.87 | 7.70 | 7.85 | 7.85 | -0.25% | 802,415 |
| Jul 11, 2025 | 7.83 | 7.93 | 7.77 | 7.87 | 7.87 | 0.25% | 570,049 |
| Jul 10, 2025 | 7.63 | 7.94 | 7.55 | 7.85 | 7.85 | 2.48% | 1,145,050 |
| Jul 9, 2025 | 7.66 | 7.79 | 7.65 | 7.66 | 7.66 | -0.65% | 923,664 |
| Jul 8, 2025 | 7.40 | 7.86 | 7.40 | 7.71 | 7.71 | 4.19% | 1,613,595 |
| Jul 7, 2025 | 7.43 | 7.54 | 7.27 | 7.40 | 7.40 | -1.46% | 1,082,160 |
| 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 |