Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.37	13.47	12.90	13.20	13.20	-2.00%	1,168,062
Apr 30, 2026	13.23	13.56	13.23	13.47	13.47	0.07%	1,176,852
Apr 29, 2026	13.48	13.50	13.16	13.46	13.46	3.14%	1,423,224
Apr 28, 2026	12.87	13.18	12.81	13.05	13.05	3.49%	1,566,173
Apr 27, 2026	12.58	12.74	12.49	12.61	12.61	2.11%	995,542
Apr 24, 2026	12.57	12.64	12.25	12.35	12.35	-0.88%	1,059,938
Apr 23, 2026	12.37	12.52	12.22	12.46	12.46	1.63%	1,503,069
Apr 22, 2026	12.18	12.37	12.12	12.26	12.26	1.91%	942,113
Apr 21, 2026	11.76	12.05	11.75	12.03	12.03	2.91%	1,600,183
Apr 20, 2026	11.72	11.90	11.55	11.69	11.69	1.83%	1,576,692
Apr 17, 2026	11.51	11.77	11.02	11.48	11.48	-7.87%	2,353,895
Apr 16, 2026	12.26	12.59	12.18	12.46	12.46	1.47%	1,128,504
Apr 15, 2026	12.43	12.59	12.25	12.28	12.28	-2.00%	999,935
Apr 14, 2026	12.67	12.87	12.44	12.53	12.53	-3.09%	1,251,243
Apr 13, 2026	12.70	13.10	12.60	12.93	12.93	4.27%	1,372,978
Apr 10, 2026	12.41	12.69	12.40	12.40	12.40	-0.32%	1,125,587
Apr 9, 2026	13.14	13.30	12.34	12.44	12.44	-4.38%	2,065,425
Apr 8, 2026	12.69	13.08	12.31	13.01	13.01	-7.20%	3,329,033
Apr 7, 2026	13.88	14.25	13.82	14.02	14.02	1.96%	1,883,159
Apr 6, 2026	13.40	13.75	13.30	13.75	13.75	2.77%	1,958,042
Apr 2, 2026	13.54	13.68	13.10	13.38	13.38	3.80%	1,884,258
Apr 1, 2026	13.39	13.66	12.77	12.89	12.89	-6.46%	2,723,277
Mar 31, 2026	13.58	14.28	13.30	13.78	13.78	1.25%	3,931,457
Mar 30, 2026	14.01	14.11	13.52	13.61	13.61	-2.16%	3,374,087
Mar 27, 2026	13.75	14.03	13.40	13.91	13.91	4.67%	2,544,128
Mar 26, 2026	13.31	13.66	13.23	13.29	13.29	0.53%	2,152,527
Mar 25, 2026	13.11	13.34	13.04	13.22	13.22	-1.05%	2,065,024
Mar 24, 2026	13.05	13.67	13.03	13.36	13.36	2.45%	3,466,121
Mar 23, 2026	13.23	13.50	12.90	13.04	13.04	-6.12%	4,913,698
Mar 20, 2026	14.32	14.82	13.86	13.89	13.89	-3.68%	4,744,066
Mar 19, 2026	12.81	14.70	12.81	14.42	14.42	14.35%	11,502,476
Mar 18, 2026	12.34	12.68	12.27	12.61	12.61	2.77%	2,547,749
Mar 17, 2026	12.09	12.32	12.02	12.27	12.27	2.59%	1,898,936
Mar 16, 2026	11.79	12.05	11.60	11.96	11.96	1.44%	1,954,361
Mar 13, 2026	11.63	11.93	11.59	11.79	11.79	-0.76%	1,696,298
Mar 12, 2026	11.73	12.04	11.67	11.88	11.78	2.15%	2,304,852
Mar 11, 2026	11.49	11.69	11.39	11.63	11.53	1.13%	1,610,057
Mar 10, 2026	11.31	11.69	11.24	11.50	11.40	0.79%	2,560,569
Mar 9, 2026	11.72	11.84	11.30	11.41	11.31	0.80%	3,681,536
Mar 6, 2026	11.61	11.61	10.99	11.32	11.23	-0.26%	2,184,453
Mar 5, 2026	10.86	11.62	10.70	11.35	11.26	-1.73%	3,351,013
Mar 4, 2026	11.20	11.59	11.09	11.55	11.45	1.05%	2,903,730
Mar 3, 2026	11.53	11.82	11.14	11.43	11.33	0.62%	5,020,233
Mar 2, 2026	11.65	12.00	11.16	11.36	11.27	5.48%	4,964,693
Feb 27, 2026	10.82	10.88	10.64	10.77	10.68	1.41%	1,435,535
Feb 26, 2026	10.34	10.65	10.20	10.62	10.53	1.43%	1,723,655
Feb 25, 2026	10.60	10.67	10.31	10.47	10.38	-0.57%	1,198,576
Feb 24, 2026	10.60	10.63	10.45	10.53	10.44	-0.75%	1,132,772
Feb 23, 2026	10.57	10.86	10.55	10.61	10.52	0.09%	1,155,778
Feb 20, 2026	10.49	10.62	10.38	10.60	10.51	0.57%	1,254,296