Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	9.24	9.30	8.93	8.99	8.99	-0.99%	1,558,987
Jul 1, 2026	9.35	9.46	9.05	9.08	9.08	-3.09%	885,197
Jun 30, 2026	9.29	9.41	9.22	9.37	9.37	1.63%	1,536,615
Jun 29, 2026	9.42	9.42	9.17	9.22	9.22	-0.86%	976,294
Jun 26, 2026	9.39	9.39	9.22	9.30	9.30	-1.27%	927,809
Jun 25, 2026	9.32	9.46	9.26	9.42	9.42	-	1,069,184
Jun 24, 2026	9.53	9.54	9.33	9.42	9.42	-4.27%	1,488,165
Jun 23, 2026	9.86	9.92	9.73	9.84	9.84	-0.30%	1,539,684
Jun 22, 2026	9.94	10.00	9.72	9.87	9.87	0.41%	822,442
Jun 18, 2026	10.01	10.04	9.58	9.83	9.83	-3.44%	1,824,243
Jun 17, 2026	10.35	10.48	10.11	10.18	10.18	-1.74%	1,454,882
Jun 16, 2026	10.36	10.45	10.24	10.36	10.36	-1.89%	1,970,136
Jun 15, 2026	10.48	10.60	10.25	10.56	10.56	-4.46%	1,848,534
Jun 12, 2026	11.06	11.26	11.02	11.15	11.05	-0.54%	1,607,750
Jun 11, 2026	11.56	11.60	11.08	11.21	11.11	-1.49%	1,272,690
Jun 10, 2026	11.28	11.56	11.26	11.38	11.28	2.34%	870,230
Jun 9, 2026	11.47	11.50	10.91	11.12	11.02	-4.30%	1,541,765
Jun 8, 2026	11.53	11.71	11.47	11.62	11.52	2.47%	1,719,820
Jun 5, 2026	11.92	11.99	11.34	11.34	11.24	-5.34%	1,298,559
Jun 4, 2026	11.59	12.06	11.59	11.98	11.88	0.34%	887,253
Jun 3, 2026	11.93	12.22	11.83	11.94	11.84	1.79%	1,730,823
Jun 2, 2026	11.65	11.80	11.62	11.73	11.63	0.69%	780,527
Jun 1, 2026	11.39	11.83	11.37	11.65	11.55	4.67%	1,187,207
May 29, 2026	11.30	11.30	11.01	11.13	11.03	-2.20%	3,187,425
May 28, 2026	11.54	11.66	11.35	11.38	11.28	0.26%	1,351,820
May 27, 2026	11.47	11.56	11.30	11.35	11.25	-4.14%	1,491,746
May 26, 2026	11.86	12.12	11.84	11.84	11.74	-3.74%	1,402,954
May 22, 2026	12.22	12.42	12.11	12.30	12.19	-	1,342,834
May 21, 2026	12.86	12.94	12.19	12.30	12.19	-2.38%	1,391,825
May 20, 2026	13.13	13.33	12.59	12.60	12.49	-4.55%	2,064,459
May 19, 2026	12.95	13.30	12.89	13.20	13.09	1.69%	1,664,985
May 18, 2026	12.75	13.05	12.49	12.98	12.87	1.41%	1,205,479
May 15, 2026	12.75	12.87	12.63	12.80	12.69	1.75%	1,058,502
May 14, 2026	12.39	12.71	12.39	12.58	12.47	0.40%	953,166
May 13, 2026	12.50	12.78	12.38	12.53	12.42	0.48%	1,143,861
May 12, 2026	12.48	12.57	12.25	12.47	12.36	1.88%	1,714,176
May 11, 2026	12.09	12.30	12.04	12.24	12.13	3.82%	1,360,850
May 8, 2026	11.73	11.92	11.58	11.79	11.69	-0.59%	1,677,936
May 7, 2026	11.70	11.98	11.40	11.86	11.76	-0.08%	1,912,219
May 6, 2026	12.50	12.59	11.76	11.87	11.77	-12.91%	3,242,543
May 5, 2026	13.43	13.75	13.29	13.63	13.51	0.96%	1,951,374
May 4, 2026	13.33	13.54	13.15	13.50	13.38	2.27%	1,364,787
May 1, 2026	13.37	13.47	12.90	13.20	13.09	-2.00%	1,220,729
Apr 30, 2026	13.23	13.56	13.23	13.47	13.35	0.07%	1,244,885
Apr 29, 2026	13.48	13.50	13.16	13.46	13.34	3.14%	1,446,446
Apr 28, 2026	12.87	13.18	12.81	13.05	12.94	3.49%	1,704,030
Apr 27, 2026	12.58	12.74	12.49	12.61	12.50	2.11%	1,077,602
Apr 24, 2026	12.57	12.64	12.25	12.35	12.24	-0.88%	1,203,833
Apr 23, 2026	12.37	12.52	12.22	12.46	12.35	1.63%	1,565,429
Apr 22, 2026	12.18	12.37	12.12	12.26	12.15	1.91%	960,031