Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.83	11.22	10.49	10.50	10.50	-2.33%	1,740,770
Nov 4, 2026	11.89	11.90	10.60	10.75	10.75	-13.17%	4,775,479
Nov 3, 2026	12.36	12.54	12.25	12.38	12.38	-0.72%	1,189,554
Nov 2, 2026	13.23	13.29	12.43	12.47	12.47	-8.91%	2,376,340
Oct 30, 2026	13.62	13.85	13.53	13.69	13.69	1.33%	1,116,182
Oct 29, 2026	13.66	13.67	13.36	13.51	13.51	-0.95%	1,191,330
Oct 28, 2026	13.73	14.00	13.64	13.64	13.64	0.22%	1,267,110
Oct 27, 2026	14.01	14.09	13.48	13.61	13.61	-3.48%	1,535,527
Oct 26, 2026	13.67	14.11	13.52	14.10	14.10	1.29%	1,597,409
Oct 23, 2026	13.62	14.39	13.60	13.92	13.92	3.49%	2,299,945
Oct 22, 2026	13.76	13.88	13.11	13.45	13.45	-0.74%	2,319,402
Oct 21, 2026	13.30	13.70	13.20	13.55	13.55	1.04%	1,585,604
Oct 20, 2026	13.79	13.84	13.10	13.41	13.41	-1.40%	2,231,925
Oct 19, 2026	13.17	13.64	13.01	13.60	13.60	3.03%	2,258,863
Oct 16, 2026	12.76	13.22	12.76	13.20	13.20	4.35%	1,205,378
Oct 15, 2026	12.53	12.83	12.40	12.65	12.65	1.61%	1,269,722
Oct 14, 2026	12.27	12.55	12.22	12.45	12.45	1.63%	1,414,605
Oct 13, 2026	12.04	12.32	11.90	12.25	12.25	2.77%	1,216,512
Oct 12, 2026	12.08	12.17	11.85	11.92	11.92	0.42%	471,259
Oct 9, 2026	11.78	12.04	11.78	11.87	11.87	0.08%	821,458
Oct 8, 2026	11.84	11.98	11.73	11.86	11.86	2.86%	1,080,989
Oct 7, 2026	11.70	11.84	11.43	11.53	11.53	-0.60%	800,468
Oct 6, 2026	11.67	11.80	11.47	11.60	11.60	-1.11%	694,236
Oct 5, 2026	11.62	11.85	11.38	11.73	11.73	0.43%	837,458
Oct 2, 2026	11.36	11.75	11.29	11.68	11.68	0.69%	893,392
Oct 1, 2026	11.31	11.71	11.28	11.60	11.60	1.84%	998,756
Sep 30, 2026	11.37	11.61	11.32	11.39	11.39	0.80%	864,051
Sep 29, 2026	11.25	11.49	11.20	11.30	11.30	-1.91%	1,005,527
Sep 28, 2026	11.87	11.87	11.52	11.52	11.52	-0.69%	868,553
Sep 25, 2026	11.65	11.70	11.42	11.60	11.60	-2.27%	912,005
Sep 24, 2026	11.80	12.10	11.77	11.87	11.87	1.63%	1,322,986
Sep 23, 2026	11.73	11.88	11.61	11.68	11.68	0.52%	959,630
Sep 22, 2026	11.69	11.92	11.49	11.62	11.62	-2.43%	1,188,028
Sep 21, 2026	12.31	12.36	11.88	11.91	11.91	-4.87%	980,278
Sep 18, 2026	12.64	12.74	12.48	12.52	12.52	-1.03%	887,385
Sep 17, 2026	12.51	12.70	12.37	12.65	12.65	0.24%	645,006
Sep 16, 2026	13.24	13.33	12.52	12.62	12.62	-6.24%	1,925,191
Sep 15, 2026	13.39	13.63	13.23	13.46	13.46	2.02%	2,104,545
Sep 14, 2026	13.54	13.75	13.23	13.29	13.19	0.45%	1,422,055
Sep 11, 2026	13.23	13.28	12.92	13.23	13.13	-1.19%	1,223,353
Sep 10, 2026	13.63	13.73	13.20	13.39	13.29	0.15%	1,965,210
Sep 9, 2026	13.25	13.53	13.10	13.37	13.27	2.53%	1,578,755
Sep 8, 2026	13.13	13.27	12.99	13.04	12.94	1.56%	881,616
Sep 4, 2026	12.87	12.99	12.71	12.84	12.75	-1.38%	853,362
Sep 3, 2026	13.18	13.26	12.90	13.02	12.92	-1.14%	1,275,691
Sep 2, 2026	13.01	13.34	12.99	13.17	13.07	-0.08%	1,007,311
Sep 1, 2026	13.19	13.21	12.88	13.18	13.08	2.73%	2,442,950
Aug 31, 2026	12.90	13.06	12.70	12.83	12.74	2.97%	1,409,316
Aug 28, 2026	12.69	12.76	12.36	12.46	12.37	-1.97%	978,546
Aug 27, 2026	12.23	12.80	12.23	12.71	12.62	3.67%	1,239,166