Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
11.23
-0.07 (-0.62%)
At close: Aug 13, 2026, 4:00 PM EDT
11.27
+0.04 (0.37%)
Pre-market: Aug 14, 2026, 4:00 AM EDT
Vermilion Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |