Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.22	12.42	12.11	12.30	12.30	-	732,579
May 21, 2026	12.86	12.94	12.19	12.30	12.30	-2.38%	809,976
May 20, 2026	13.13	13.33	12.59	12.60	12.60	-4.55%	1,347,119
May 19, 2026	12.95	13.30	12.89	13.20	13.20	1.69%	915,355
May 18, 2026	12.75	13.05	12.49	12.98	12.98	1.41%	699,405
May 15, 2026	12.75	12.87	12.63	12.80	12.80	1.75%	1,058,502
May 14, 2026	12.39	12.71	12.39	12.58	12.58	0.40%	953,166
May 13, 2026	12.50	12.78	12.38	12.53	12.53	0.48%	1,143,861
May 12, 2026	12.48	12.57	12.25	12.47	12.47	1.88%	1,714,176
May 11, 2026	12.09	12.30	12.04	12.24	12.24	3.82%	1,360,850
May 8, 2026	11.73	11.92	11.58	11.79	11.79	-0.59%	1,677,936
May 7, 2026	11.70	11.98	11.40	11.86	11.86	-0.08%	1,912,219
May 6, 2026	12.50	12.59	11.76	11.87	11.87	-12.91%	3,242,543
May 5, 2026	13.43	13.75	13.29	13.63	13.63	0.96%	1,951,374
May 4, 2026	13.33	13.54	13.15	13.50	13.50	2.27%	1,364,787
May 1, 2026	13.37	13.47	12.90	13.20	13.20	-2.00%	1,220,729
Apr 30, 2026	13.23	13.56	13.23	13.47	13.47	0.07%	1,244,885
Apr 29, 2026	13.48	13.50	13.16	13.46	13.46	3.14%	1,446,446
Apr 28, 2026	12.87	13.18	12.81	13.05	13.05	3.49%	1,704,030
Apr 27, 2026	12.58	12.74	12.49	12.61	12.61	2.11%	1,077,602
Apr 24, 2026	12.57	12.64	12.25	12.35	12.35	-0.88%	1,203,833
Apr 23, 2026	12.37	12.52	12.22	12.46	12.46	1.63%	1,565,429
Apr 22, 2026	12.18	12.37	12.12	12.26	12.26	1.91%	960,031
Apr 21, 2026	11.76	12.05	11.75	12.03	12.03	2.91%	2,039,775
Apr 20, 2026	11.72	11.90	11.55	11.69	11.69	1.83%	1,576,763
Apr 17, 2026	11.51	11.77	11.02	11.48	11.48	-7.87%	2,358,160
Apr 16, 2026	12.26	12.59	12.18	12.46	12.46	1.47%	1,206,399
Apr 15, 2026	12.43	12.59	12.25	12.28	12.28	-2.00%	1,107,772
Apr 14, 2026	12.67	12.87	12.44	12.53	12.53	-3.09%	1,319,721
Apr 13, 2026	12.70	13.10	12.60	12.93	12.93	4.27%	1,413,673
Apr 10, 2026	12.41	12.69	12.40	12.40	12.40	-0.32%	1,516,622
Apr 9, 2026	13.14	13.30	12.34	12.44	12.44	-4.38%	2,066,877
Apr 8, 2026	12.69	13.08	12.31	13.01	13.01	-7.20%	3,330,869
Apr 7, 2026	13.88	14.25	13.82	14.02	14.02	1.96%	2,023,720
Apr 6, 2026	13.40	13.75	13.30	13.75	13.75	2.77%	2,098,011
Apr 2, 2026	13.54	13.68	13.10	13.38	13.38	3.80%	1,954,022
Apr 1, 2026	13.39	13.66	12.77	12.89	12.89	-6.46%	2,786,280
Mar 31, 2026	13.58	14.28	13.30	13.78	13.78	1.25%	4,087,104
Mar 30, 2026	14.01	14.11	13.52	13.61	13.61	-2.16%	3,429,852
Mar 27, 2026	13.75	14.03	13.40	13.91	13.91	4.67%	2,689,022
Mar 26, 2026	13.31	13.66	13.23	13.29	13.29	0.53%	2,205,925
Mar 25, 2026	13.11	13.34	13.04	13.22	13.22	-1.05%	2,109,432
Mar 24, 2026	13.05	13.67	13.03	13.36	13.36	2.45%	3,593,938
Mar 23, 2026	13.23	13.50	12.90	13.04	13.04	-6.12%	5,051,371
Mar 20, 2026	14.32	14.82	13.86	13.89	13.89	-3.68%	4,863,976
Mar 19, 2026	12.81	14.70	12.81	14.42	14.42	14.35%	11,708,317
Mar 18, 2026	12.34	12.68	12.27	12.61	12.61	2.77%	2,700,100
Mar 17, 2026	12.09	12.32	12.02	12.27	12.27	2.59%	2,020,748
Mar 16, 2026	11.79	12.05	11.60	11.96	11.96	1.44%	2,004,526
Mar 13, 2026	11.63	11.93	11.59	11.79	11.79	0.08%	1,832,982