Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	11.92	12.50	11.88	12.26	12.17	0.49%	1,388,567
Aug 25, 2026	12.21	12.43	12.06	12.20	12.11	-2.71%	1,070,300
Aug 24, 2026	12.54	12.67	12.37	12.54	12.45	-1.49%	878,343
Aug 21, 2026	12.86	12.95	12.68	12.73	12.64	-0.86%	1,040,435
Aug 20, 2026	12.91	13.01	12.77	12.84	12.75	2.23%	1,754,915
Aug 19, 2026	12.37	12.81	12.37	12.56	12.47	2.70%	2,055,521
Aug 18, 2026	12.00	12.26	11.89	12.23	12.14	2.95%	1,848,305
Aug 17, 2026	11.44	11.89	11.43	11.88	11.79	4.76%	932,544
Aug 14, 2026	11.42	11.49	11.25	11.34	11.26	0.98%	775,208
Aug 13, 2026	11.06	11.25	10.94	11.23	11.15	-0.62%	812,458
Aug 12, 2026	11.23	11.40	11.23	11.30	11.22	-0.44%	700,601
Aug 11, 2026	11.38	11.49	11.31	11.35	11.27	-0.96%	945,308
Aug 10, 2026	11.16	11.55	11.07	11.46	11.38	5.52%	1,434,620
Aug 7, 2026	10.83	11.08	10.78	10.86	10.78	-1.00%	1,437,001
Aug 6, 2026	10.84	11.00	10.74	10.97	10.89	3.88%	993,301
Aug 5, 2026	11.07	11.13	10.54	10.56	10.48	-4.35%	1,111,085
Aug 4, 2026	11.26	11.42	10.89	11.04	10.96	-4.42%	1,787,130
Aug 3, 2026	11.37	11.57	11.26	11.55	11.47	-3.10%	1,134,893
Jul 31, 2026	11.55	11.92	11.51	11.92	11.83	3.65%	3,031,651
Jul 30, 2026	11.14	11.55	11.00	11.50	11.42	6.38%	1,901,864
Jul 29, 2026	10.70	10.94	10.68	10.81	10.73	4.34%	1,818,739
Jul 28, 2026	10.59	10.60	10.22	10.36	10.28	-2.08%	1,427,573
Jul 27, 2026	10.91	11.05	10.55	10.58	10.50	-6.04%	1,761,978
Jul 24, 2026	11.13	11.46	11.10	11.26	11.18	0.18%	3,345,137
Jul 23, 2026	11.38	11.58	11.17	11.24	11.16	1.90%	3,478,586
Jul 22, 2026	10.53	11.38	10.50	11.03	10.95	8.14%	2,381,981
Jul 21, 2026	9.86	10.22	9.84	10.20	10.13	4.72%	1,312,415
Jul 20, 2026	9.71	9.84	9.67	9.74	9.67	-0.92%	840,675
Jul 17, 2026	9.93	9.93	9.56	9.83	9.76	1.65%	1,467,705
Jul 16, 2026	9.79	9.86	9.65	9.67	9.60	-1.23%	772,118