Vermilion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.06	11.26	11.02	11.15	11.15	-0.54%	1,564,081
Jun 11, 2026	11.56	11.60	11.08	11.21	11.21	-1.49%	1,219,042
Jun 10, 2026	11.28	11.56	11.26	11.38	11.38	2.34%	757,212
Jun 9, 2026	11.47	11.50	10.91	11.12	11.12	-4.30%	1,306,125
Jun 8, 2026	11.53	11.71	11.47	11.62	11.62	2.47%	803,741
Jun 5, 2026	11.92	11.99	11.34	11.34	11.34	-5.34%	1,237,768
Jun 4, 2026	11.59	12.06	11.59	11.98	11.98	0.34%	833,682
Jun 3, 2026	11.93	12.22	11.83	11.94	11.94	1.79%	1,662,215
Jun 2, 2026	11.65	11.80	11.62	11.73	11.73	0.69%	749,817
Jun 1, 2026	11.39	11.83	11.37	11.65	11.65	4.67%	1,012,983
May 29, 2026	11.30	11.30	11.01	11.13	11.13	-2.20%	1,937,620
May 28, 2026	11.54	11.66	11.35	11.38	11.38	0.26%	1,058,865
May 27, 2026	11.47	11.56	11.30	11.35	11.35	-4.14%	1,179,683
May 26, 2026	11.86	12.12	11.84	11.84	11.84	-3.74%	958,340
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