Skip to main content
Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
11.41
+0.09 (0.80%)
At close: Mar 9, 2026, 4:00 PM EDT
11.35
-0.06 (-0.53%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.7211.8411.3011.4111.410.80%3,540,114
Mar 6, 202611.6111.6110.9911.3211.32-0.26%1,959,771
Mar 5, 202610.8611.6210.7011.3511.35-1.73%3,241,776
Mar 4, 202611.2011.5911.0911.5511.551.05%2,735,358
Mar 3, 202611.5311.8211.1411.4311.430.62%4,918,974
Mar 2, 202611.6512.0011.1611.3611.365.48%4,888,676
Feb 27, 202610.8210.8810.6410.7710.771.41%1,404,699
Feb 26, 202610.3410.6510.2010.6210.621.43%1,637,016
Feb 25, 202610.6010.6710.3110.4710.47-0.57%1,116,216
Feb 24, 202610.6010.6310.4510.5310.53-0.75%1,082,037
Feb 23, 202610.5710.8610.5510.6110.610.09%1,091,752
Feb 20, 202610.4910.6210.3810.6010.600.57%1,239,869
Feb 19, 202610.4810.9210.4010.5410.542.13%2,030,548
Feb 18, 202610.1710.3710.0910.3210.323.72%1,412,899
Feb 17, 202610.0310.279.669.959.95-0.80%1,560,559
Feb 13, 202610.0310.169.8210.0310.030.40%1,982,947
Feb 12, 202610.5310.559.819.999.99-5.04%2,250,778
Feb 11, 202610.5510.6210.2710.5210.521.84%1,380,537
Feb 10, 202610.4410.5210.2610.3310.33-0.67%823,265
Feb 9, 202610.2410.4510.1910.4010.401.86%1,169,796
Feb 6, 20269.8410.269.7610.2110.215.04%1,974,978
Feb 5, 202610.0010.109.649.729.72-4.61%2,243,680
Feb 4, 202610.1210.259.9510.1910.191.80%3,440,905
Feb 3, 20269.4810.059.3510.0110.016.26%3,268,055
Feb 2, 20269.259.489.159.429.42-2.69%2,676,374
Jan 30, 20269.759.909.459.689.68-1.93%2,154,066
Jan 29, 202610.0010.119.699.879.871.86%1,889,607
Jan 28, 20269.739.879.529.699.69-1,672,609
Jan 27, 20269.509.749.499.699.692.65%1,373,875
Jan 26, 20269.419.459.269.449.441.72%1,199,848
Jan 23, 20269.309.429.259.289.282.65%1,568,212
Jan 22, 20269.379.408.919.049.04-4.03%1,918,388
Jan 21, 20269.019.489.009.429.426.68%2,746,029
Jan 20, 20268.759.098.758.838.831.38%1,415,066
Jan 16, 20268.598.738.598.718.712.11%1,065,798
Jan 15, 20268.688.728.458.538.53-3.29%1,192,532
Jan 14, 20268.648.958.598.828.822.92%1,712,369
Jan 13, 20268.538.658.448.578.572.39%1,669,979
Jan 12, 20268.318.408.278.378.371.45%1,116,075
Jan 9, 20268.228.338.168.258.251.48%785,762
Jan 8, 20267.868.217.868.138.133.83%1,438,665
Jan 7, 20268.008.027.767.837.83-2.25%1,447,907
Jan 6, 20268.198.317.978.018.01-1.72%2,235,620
Jan 5, 20268.638.647.898.158.15-4.57%3,278,524
Jan 2, 20268.348.558.178.548.542.40%1,236,981
Dec 31, 20258.378.458.308.348.34-0.24%652,157
Dec 30, 20258.348.458.328.368.361.33%902,623
Dec 29, 20258.268.368.238.258.250.86%855,695
Dec 26, 20258.198.268.168.188.18-0.85%736,649
Dec 24, 20258.258.288.168.258.25-420,338
Dec 23, 20258.288.298.168.258.250.36%1,224,159
Dec 22, 20258.258.438.208.228.221.48%1,177,200
Dec 19, 20258.058.298.048.108.101.63%1,785,290
Dec 18, 20258.258.257.957.977.97-3.39%2,081,227
Dec 17, 20258.138.268.078.258.252.61%1,283,614
Dec 16, 20258.338.338.038.048.04-4.63%2,450,071
Dec 15, 20258.608.668.338.438.43-1.98%2,136,404
Dec 12, 20258.878.888.488.608.51-2.27%1,305,428
Dec 11, 20258.959.048.788.808.70-2.65%1,568,365
Dec 10, 20258.969.108.549.048.940.56%2,030,395
Dec 9, 20259.209.388.898.998.89-1.96%1,994,310
Dec 8, 20259.009.388.919.179.071.44%2,125,680
Dec 5, 20259.079.289.039.048.94-0.33%1,330,600
Dec 4, 20259.029.289.029.078.970.44%1,138,823
Dec 3, 20259.019.038.859.038.931.46%1,202,004
Dec 2, 20259.069.068.698.908.80-1.11%1,201,127
Dec 1, 20259.279.388.979.008.90-2.91%1,325,564
Nov 28, 20258.829.358.809.279.177.04%1,417,511
Nov 26, 20258.628.718.558.668.570.46%988,399
Nov 25, 20258.778.778.418.628.53-2.82%1,372,591
Nov 24, 20258.928.978.768.878.77-0.67%964,635
Nov 21, 20258.929.028.678.938.83-0.78%2,011,963
Nov 20, 20259.329.519.009.008.90-2.28%1,415,697
Nov 19, 20258.899.268.789.219.110.44%1,702,250
Nov 18, 20258.709.218.669.179.074.44%1,613,438
Nov 17, 20258.889.028.728.788.68-2.12%914,695
Nov 14, 20258.699.008.648.978.872.99%1,373,137
Nov 13, 20258.818.918.638.718.61-1.36%1,460,937
Nov 12, 20258.939.098.768.838.73-2.75%1,298,239
Nov 11, 20258.709.198.679.088.984.61%2,434,551
Nov 10, 20258.398.698.318.688.583.95%1,502,740
Nov 7, 20257.888.377.848.358.264.90%2,042,773
Nov 6, 20257.668.047.617.967.878.45%2,697,204
Nov 5, 20257.347.457.307.347.26-0.27%966,766
Nov 4, 20257.367.407.227.367.28-2.00%953,484
Nov 3, 20257.377.517.297.517.430.54%1,482,989
Oct 31, 20257.427.577.357.477.390.81%910,376
Oct 30, 20257.347.567.217.417.33-0.13%1,546,611
Oct 29, 20257.327.537.297.427.341.64%1,161,586
Oct 28, 20257.397.447.287.307.22-2.14%856,088
Oct 27, 20257.677.677.457.467.38-1.58%689,300
Oct 24, 20257.657.697.557.587.50-0.52%604,902
Oct 23, 20257.697.727.587.627.543.53%1,123,118
Oct 22, 20257.347.427.207.367.281.80%722,113
Oct 21, 20257.387.397.177.237.15-1.77%782,328
Oct 20, 20257.257.367.247.367.282.08%1,146,944
Oct 17, 20257.187.247.117.217.13-0.83%882,036
Oct 16, 20257.627.627.247.277.19-3.58%995,095
Oct 15, 20257.547.637.467.547.461.34%840,344
Oct 14, 20257.507.597.447.447.36-3.88%1,168,120