Vermilion Energy Inc. (TSX:VET)
Canada
· Delayed Price · Currency is CAD 12.52
-0.12 (-0.95%)
At close: Dec 5, 2025
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.54 | 12.89 | 12.49 | 12.52 | 12.52 | -0.95% | 838,645 |
| Dec 4, 2025 | 12.53 | 12.94 | 12.53 | 12.64 | 12.64 | 0.48% | 732,016 |
| Dec 3, 2025 | 12.54 | 12.60 | 12.36 | 12.58 | 12.58 | 1.04% | 725,119 |
| Dec 2, 2025 | 12.60 | 12.63 | 12.16 | 12.45 | 12.45 | -1.11% | 1,080,278 |
| Dec 1, 2025 | 12.95 | 13.09 | 12.54 | 12.59 | 12.59 | -2.48% | 1,217,713 |
| Nov 28, 2025 | 12.33 | 13.05 | 12.33 | 12.91 | 12.91 | 5.04% | 1,268,884 |
| Nov 27, 2025 | 12.14 | 12.38 | 12.10 | 12.29 | 12.29 | 1.15% | 211,128 |
| Nov 26, 2025 | 12.20 | 12.23 | 12.04 | 12.15 | 12.15 | - | 987,026 |
| Nov 25, 2025 | 12.30 | 12.35 | 11.85 | 12.15 | 12.15 | -2.88% | 1,113,896 |
| Nov 24, 2025 | 12.59 | 12.65 | 12.37 | 12.51 | 12.51 | -0.40% | 1,180,604 |
| Nov 21, 2025 | 12.59 | 12.71 | 12.21 | 12.56 | 12.56 | -1.02% | 1,062,311 |
| Nov 20, 2025 | 13.10 | 13.37 | 12.69 | 12.69 | 12.69 | -2.01% | 862,657 |
| Nov 19, 2025 | 12.53 | 13.02 | 12.32 | 12.95 | 12.95 | 0.94% | 1,260,897 |
| Nov 18, 2025 | 12.20 | 12.87 | 12.16 | 12.83 | 12.83 | 3.89% | 834,177 |
| Nov 17, 2025 | 12.60 | 12.67 | 12.27 | 12.35 | 12.35 | -1.59% | 561,582 |
| Nov 14, 2025 | 12.35 | 12.61 | 12.08 | 12.55 | 12.55 | 2.70% | 831,936 |
| Nov 13, 2025 | 12.35 | 12.48 | 12.11 | 12.22 | 12.22 | -1.05% | 695,617 |
| Nov 12, 2025 | 12.50 | 12.74 | 12.25 | 12.35 | 12.35 | -2.76% | 892,029 |
| Nov 11, 2025 | 12.14 | 12.86 | 12.10 | 12.70 | 12.70 | 4.35% | 1,504,874 |
| Nov 10, 2025 | 11.74 | 12.18 | 11.65 | 12.17 | 12.17 | 3.93% | 1,264,618 |
| Nov 7, 2025 | 10.99 | 11.73 | 10.99 | 11.71 | 11.71 | 4.37% | 1,720,139 |
| Nov 6, 2025 | 10.75 | 11.35 | 10.75 | 11.22 | 11.22 | 8.41% | 1,958,639 |
| Nov 5, 2025 | 10.34 | 10.51 | 10.31 | 10.35 | 10.35 | -0.19% | 749,156 |
| Nov 4, 2025 | 10.37 | 10.41 | 10.17 | 10.37 | 10.37 | -1.61% | 479,885 |
| Nov 3, 2025 | 10.37 | 10.55 | 10.25 | 10.54 | 10.54 | 0.48% | 402,577 |
| Oct 31, 2025 | 10.52 | 10.61 | 10.30 | 10.49 | 10.49 | 1.06% | 1,031,871 |
| Oct 30, 2025 | 10.21 | 10.57 | 10.08 | 10.38 | 10.38 | 0.29% | 852,609 |
| Oct 29, 2025 | 10.21 | 10.48 | 10.16 | 10.35 | 10.35 | 1.97% | 622,850 |
| Oct 28, 2025 | 10.37 | 10.41 | 10.14 | 10.15 | 10.15 | -2.78% | 743,823 |
| Oct 27, 2025 | 10.61 | 10.72 | 10.43 | 10.44 | 10.44 | -1.32% | 452,230 |
| Oct 24, 2025 | 10.74 | 10.74 | 10.57 | 10.58 | 10.58 | -0.56% | 435,463 |
| Oct 23, 2025 | 10.75 | 10.81 | 10.60 | 10.64 | 10.64 | 3.40% | 670,150 |
| Oct 22, 2025 | 10.21 | 10.37 | 10.07 | 10.29 | 10.29 | 1.58% | 593,961 |
| Oct 21, 2025 | 10.37 | 10.37 | 10.07 | 10.13 | 10.13 | -1.84% | 658,437 |
| Oct 20, 2025 | 10.14 | 10.32 | 10.14 | 10.32 | 10.32 | 1.98% | 664,128 |
| Oct 17, 2025 | 10.06 | 10.17 | 9.98 | 10.12 | 10.12 | -0.98% | 859,954 |
| Oct 16, 2025 | 10.68 | 10.69 | 10.17 | 10.22 | 10.22 | -3.58% | 908,265 |
| Oct 15, 2025 | 10.64 | 10.72 | 10.47 | 10.60 | 10.60 | 1.05% | 912,142 |
| Oct 14, 2025 | 10.56 | 10.66 | 10.46 | 10.49 | 10.49 | -0.76% | 932,293 |
| Oct 10, 2025 | 11.17 | 11.21 | 10.57 | 10.57 | 10.57 | -7.12% | 1,649,251 |
| Oct 9, 2025 | 11.70 | 12.06 | 11.38 | 11.38 | 11.38 | -2.57% | 1,384,554 |
| Oct 8, 2025 | 11.88 | 11.88 | 11.58 | 11.68 | 11.68 | -1.68% | 819,768 |
| Oct 7, 2025 | 11.75 | 11.89 | 11.62 | 11.88 | 11.88 | 0.59% | 922,216 |
| Oct 6, 2025 | 11.78 | 12.08 | 11.70 | 11.81 | 11.81 | 1.29% | 918,352 |
| Oct 3, 2025 | 11.06 | 11.70 | 11.06 | 11.66 | 11.66 | 5.52% | 952,154 |
| Oct 2, 2025 | 11.14 | 11.32 | 11.00 | 11.05 | 11.05 | -1.07% | 644,556 |
| Oct 1, 2025 | 10.90 | 11.22 | 10.86 | 11.17 | 11.17 | 2.76% | 559,096 |
| Sep 30, 2025 | 11.11 | 11.17 | 10.83 | 10.87 | 10.87 | -2.86% | 1,114,844 |
| Sep 29, 2025 | 11.64 | 11.73 | 11.19 | 11.19 | 11.19 | -6.05% | 1,255,760 |
| Sep 26, 2025 | 11.66 | 12.10 | 11.49 | 11.91 | 11.78 | 3.48% | 1,039,588 |
| Sep 25, 2025 | 11.49 | 11.53 | 11.30 | 11.51 | 11.38 | 0.26% | 725,181 |
| Sep 24, 2025 | 11.40 | 11.97 | 11.38 | 11.48 | 11.35 | 2.87% | 965,392 |
| Sep 23, 2025 | 10.76 | 11.43 | 10.72 | 11.16 | 11.04 | 4.59% | 1,418,289 |
| Sep 22, 2025 | 10.29 | 10.72 | 10.27 | 10.67 | 10.55 | 2.79% | 720,300 |
| Sep 19, 2025 | 10.79 | 10.79 | 10.38 | 10.38 | 10.27 | -3.89% | 1,329,693 |
| Sep 18, 2025 | 10.84 | 10.84 | 10.60 | 10.80 | 10.68 | 0.75% | 496,553 |
| Sep 17, 2025 | 10.70 | 10.87 | 10.60 | 10.72 | 10.60 | - | 527,089 |
| Sep 16, 2025 | 10.44 | 10.93 | 10.44 | 10.72 | 10.60 | 3.18% | 1,023,795 |
| Sep 15, 2025 | 10.24 | 10.43 | 10.11 | 10.39 | 10.28 | 1.56% | 660,756 |
| Sep 12, 2025 | 10.29 | 10.41 | 10.21 | 10.23 | 10.12 | -0.29% | 545,533 |
| Sep 11, 2025 | 10.40 | 10.52 | 10.20 | 10.26 | 10.15 | -3.30% | 862,695 |
| Sep 10, 2025 | 10.23 | 10.62 | 10.21 | 10.61 | 10.49 | 3.92% | 826,854 |
| Sep 9, 2025 | 10.31 | 10.51 | 10.20 | 10.21 | 10.10 | 0.29% | 613,674 |
| Sep 8, 2025 | 10.23 | 10.30 | 9.99 | 10.18 | 10.07 | 0.79% | 508,024 |
| Sep 5, 2025 | 10.25 | 10.32 | 10.04 | 10.10 | 9.99 | -2.42% | 938,718 |
| Sep 4, 2025 | 10.30 | 10.44 | 10.22 | 10.35 | 10.24 | - | 476,282 |
| Sep 3, 2025 | 10.55 | 10.71 | 10.32 | 10.35 | 10.24 | -3.00% | 710,573 |
| Sep 2, 2025 | 10.42 | 10.68 | 10.36 | 10.67 | 10.55 | 2.89% | 580,060 |
| Aug 29, 2025 | 10.59 | 10.60 | 10.36 | 10.37 | 10.26 | -1.80% | 688,663 |
| Aug 28, 2025 | 10.56 | 10.63 | 10.45 | 10.56 | 10.44 | -0.28% | 473,575 |
| Aug 27, 2025 | 10.41 | 10.68 | 10.41 | 10.59 | 10.47 | 1.63% | 440,147 |
| Aug 26, 2025 | 10.41 | 10.50 | 10.34 | 10.42 | 10.31 | -1.04% | 518,825 |
| Aug 25, 2025 | 10.45 | 10.54 | 10.37 | 10.53 | 10.42 | 0.19% | 516,241 |
| Aug 22, 2025 | 10.19 | 10.56 | 10.19 | 10.51 | 10.40 | 4.16% | 881,160 |
| Aug 21, 2025 | 9.86 | 10.11 | 9.83 | 10.09 | 9.98 | 2.13% | 586,128 |
| Aug 20, 2025 | 9.78 | 9.98 | 9.71 | 9.88 | 9.77 | 0.61% | 508,612 |
| Aug 19, 2025 | 9.83 | 10.01 | 9.82 | 9.82 | 9.71 | -1.21% | 710,051 |
| Aug 18, 2025 | 9.89 | 10.01 | 9.76 | 9.94 | 9.83 | -0.30% | 682,089 |
| Aug 15, 2025 | 10.06 | 10.14 | 9.94 | 9.97 | 9.86 | -1.38% | 463,238 |
| Aug 14, 2025 | 10.09 | 10.12 | 9.86 | 10.11 | 10.00 | 0.10% | 674,349 |
| Aug 13, 2025 | 10.12 | 10.14 | 9.93 | 10.10 | 9.99 | 0.60% | 598,236 |
| Aug 12, 2025 | 10.04 | 10.18 | 9.92 | 10.04 | 9.93 | -0.30% | 712,934 |
| Aug 11, 2025 | 10.36 | 10.47 | 10.06 | 10.07 | 9.96 | -2.61% | 835,701 |
| Aug 8, 2025 | 10.84 | 10.84 | 10.16 | 10.34 | 10.23 | -3.72% | 1,381,817 |
| Aug 7, 2025 | 10.97 | 11.15 | 10.73 | 10.74 | 10.62 | -0.65% | 584,832 |
| Aug 6, 2025 | 11.04 | 11.23 | 10.75 | 10.81 | 10.69 | -1.10% | 563,824 |
| Aug 5, 2025 | 10.91 | 11.08 | 10.78 | 10.93 | 10.81 | -0.46% | 530,569 |
| Aug 1, 2025 | 11.19 | 11.19 | 10.86 | 10.98 | 10.86 | -3.43% | 557,452 |
| Jul 31, 2025 | 11.47 | 11.78 | 11.33 | 11.37 | 11.25 | -1.98% | 647,285 |
| Jul 30, 2025 | 11.73 | 11.78 | 11.50 | 11.60 | 11.47 | -1.78% | 474,352 |
| Jul 29, 2025 | 11.84 | 11.86 | 11.58 | 11.81 | 11.68 | 0.08% | 540,331 |
| Jul 28, 2025 | 11.58 | 11.81 | 11.58 | 11.80 | 11.67 | 3.42% | 537,260 |
| Jul 25, 2025 | 11.57 | 11.63 | 11.39 | 11.41 | 11.29 | -1.30% | 427,436 |
| Jul 24, 2025 | 11.22 | 11.59 | 11.10 | 11.56 | 11.43 | 3.40% | 888,504 |
| Jul 23, 2025 | 11.07 | 11.20 | 10.93 | 11.18 | 11.06 | 1.45% | 472,476 |
| Jul 22, 2025 | 10.67 | 11.03 | 10.65 | 11.02 | 10.90 | 3.57% | 768,473 |
| Jul 21, 2025 | 10.85 | 10.85 | 10.59 | 10.64 | 10.52 | -1.75% | 784,608 |
| Jul 18, 2025 | 10.93 | 10.98 | 10.71 | 10.83 | 10.71 | 0.46% | 917,751 |
| Jul 17, 2025 | 10.36 | 10.84 | 10.35 | 10.78 | 10.66 | 4.05% | 914,922 |
| Jul 16, 2025 | 10.53 | 10.61 | 10.13 | 10.36 | 10.25 | -1.61% | 751,811 |