Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.01	13.34	12.99	13.17	13.17	-0.08%	951,990
Sep 1, 2026	13.19	13.21	12.88	13.18	13.18	2.73%	1,775,931
Aug 31, 2026	12.90	13.06	12.70	12.83	12.83	2.97%	1,339,727
Aug 28, 2026	12.69	12.76	12.36	12.46	12.46	-1.97%	963,693
Aug 27, 2026	12.23	12.80	12.23	12.71	12.71	3.67%	1,133,707
Aug 26, 2026	11.92	12.50	11.88	12.26	12.26	0.49%	1,099,098
Aug 25, 2026	12.21	12.43	12.06	12.20	12.20	-2.71%	923,490
Aug 24, 2026	12.54	12.67	12.37	12.54	12.54	-1.49%	788,361
Aug 21, 2026	12.86	12.95	12.68	12.73	12.73	-0.86%	853,388
Aug 20, 2026	12.91	13.01	12.77	12.84	12.84	2.23%	1,535,772
Aug 19, 2026	12.37	12.81	12.37	12.56	12.56	2.70%	1,923,552
Aug 18, 2026	12.00	12.26	11.89	12.23	12.23	2.95%	1,685,553
Aug 17, 2026	11.44	11.89	11.43	11.88	11.88	4.76%	893,426
Aug 14, 2026	11.42	11.49	11.25	11.34	11.34	0.98%	756,977
Aug 13, 2026	11.06	11.25	10.94	11.23	11.23	-0.62%	781,371
Aug 12, 2026	11.23	11.40	11.23	11.30	11.30	-0.44%	674,604
Aug 11, 2026	11.38	11.49	11.31	11.35	11.35	-0.96%	901,459
Aug 10, 2026	11.16	11.55	11.07	11.46	11.46	5.52%	1,335,057
Aug 7, 2026	10.83	11.08	10.78	10.86	10.86	-1.00%	1,307,434
Aug 6, 2026	10.84	11.00	10.74	10.97	10.97	3.88%	893,232
Aug 5, 2026	11.07	11.13	10.54	10.56	10.56	-4.35%	1,094,725
Aug 4, 2026	11.26	11.42	10.89	11.04	11.04	-4.42%	1,563,024
Aug 3, 2026	11.37	11.57	11.26	11.55	11.55	-3.10%	1,125,134
Jul 31, 2026	11.55	11.92	11.51	11.92	11.92	3.65%	2,403,329
Jul 30, 2026	11.14	11.55	11.00	11.50	11.50	6.38%	1,700,406
Jul 29, 2026	10.70	10.94	10.68	10.81	10.81	4.34%	1,538,789
Jul 28, 2026	10.59	10.60	10.22	10.36	10.36	-2.08%	1,260,877
Jul 27, 2026	10.91	11.05	10.55	10.58	10.58	-6.04%	1,666,024
Jul 24, 2026	11.13	11.46	11.10	11.26	11.26	0.18%	1,867,980
Jul 23, 2026	11.38	11.58	11.17	11.24	11.24	1.90%	2,922,971
Jul 22, 2026	10.53	11.38	10.50	11.03	11.03	8.14%	2,099,155
Jul 21, 2026	9.86	10.22	9.84	10.20	10.20	4.72%	1,110,984
Jul 20, 2026	9.71	9.84	9.67	9.74	9.74	-0.92%	806,707
Jul 17, 2026	9.93	9.93	9.56	9.83	9.83	1.65%	1,429,687
Jul 16, 2026	9.79	9.86	9.65	9.67	9.67	-1.23%	694,503
Jul 15, 2026	9.81	9.86	9.54	9.79	9.79	-0.31%	778,121
Jul 14, 2026	9.93	10.03	9.72	9.82	9.82	0.61%	878,553
Jul 13, 2026	9.66	9.85	9.54	9.76	9.76	3.83%	1,065,975
Jul 10, 2026	9.53	9.55	9.30	9.40	9.40	-0.74%	785,324
Jul 9, 2026	9.41	9.82	9.41	9.47	9.47	-0.53%	1,307,959
Jul 8, 2026	9.30	9.54	9.17	9.52	9.52	5.19%	1,531,464
Jul 7, 2026	8.84	9.11	8.78	9.05	9.05	3.55%	1,218,031
Jul 6, 2026	8.81	9.04	8.73	8.74	8.74	-2.78%	950,135
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