Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
6.55
-0.01 (-0.15%)
At close: May 28, 2025, 4:00 PM
6.59
+0.04 (0.61%)
Pre-market: May 29, 2025, 5:45 AM EDT

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20256.646.696.486.556.55-0.15%1,124,633
May 27, 20256.446.576.376.566.562.66%1,569,849
May 23, 20256.316.516.276.396.39-1,743,206
May 22, 20256.366.416.226.396.39-0.78%1,636,377
May 21, 20256.556.616.446.446.44-1.68%1,740,463
May 20, 20256.516.646.426.556.550.77%1,678,619
May 19, 20256.606.606.396.506.50-2.84%1,025,181
May 16, 20256.816.876.646.696.69-1.33%1,374,965
May 15, 20256.866.966.656.786.78-4.24%2,063,255
May 14, 20256.927.116.907.087.080.57%2,260,770
May 13, 20256.717.106.617.047.045.71%1,779,633
May 12, 20256.836.896.616.666.663.58%2,206,959
May 9, 20256.386.466.306.436.432.23%1,564,957
May 8, 20256.226.315.906.296.292.95%1,895,946
May 7, 20256.336.336.026.116.11-1.77%1,371,993
May 6, 20256.126.265.956.226.223.15%1,357,784
May 5, 20256.166.176.036.036.03-4.29%1,706,161
May 2, 20256.256.386.116.306.302.11%1,091,760
May 1, 20256.026.245.996.176.172.32%1,456,749
Apr 30, 20256.256.295.986.036.03-5.19%1,350,284
Apr 29, 20256.356.456.266.366.36-1.24%849,887
Apr 28, 20256.376.486.346.446.440.47%714,030
Apr 25, 20256.246.516.216.416.411.10%1,030,311
Apr 24, 20256.476.516.326.346.34-1.09%822,566
Apr 23, 20256.666.756.366.416.41-1.84%1,305,159
Apr 22, 20256.506.696.486.536.532.35%928,727
Apr 21, 20256.426.446.276.386.38-2.15%850,626
Apr 17, 20256.406.666.396.526.523.16%1,077,516
Apr 16, 20256.176.496.156.326.323.61%1,308,077
Apr 15, 20256.216.386.076.106.10-2.56%1,489,310
Apr 14, 20256.316.356.076.266.262.79%2,595,762
Apr 11, 20255.776.155.706.096.096.10%1,250,435
Apr 10, 20256.336.335.585.745.74-12.77%2,623,178
Apr 9, 20255.196.675.146.586.5821.18%3,175,580
Apr 8, 20256.336.375.355.435.43-10.54%2,372,874
Apr 7, 20255.756.375.686.076.07-0.65%2,152,261
Apr 4, 20256.626.776.006.116.11-16.42%3,237,960
Apr 3, 20257.667.907.307.317.31-10.74%1,521,260
Apr 2, 20257.898.217.878.198.191.87%606,383
Apr 1, 20258.058.077.908.048.04-0.74%1,017,160
Mar 31, 20258.108.147.918.108.10-0.74%667,166
Mar 28, 20258.218.278.128.168.07-1.09%982,649
Mar 27, 20258.248.328.138.258.16-0.48%527,537
Mar 26, 20258.338.488.298.298.20-733,965
Mar 25, 20258.318.468.238.298.200.12%788,187
Mar 24, 20258.288.368.238.288.190.73%708,955
Mar 21, 20258.228.248.118.228.13-0.48%780,891
Mar 20, 20257.968.327.908.268.172.99%917,654
Mar 19, 20257.908.077.908.027.931.26%1,037,826
Mar 18, 20257.967.987.827.927.830.51%638,348