Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
13.38
+0.33 (2.53%)
Apr 29, 2026, 2:02 PM EDT - Market open
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.48 | 13.48 | 13.16 | 13.38 | - | 2.49% | 649,539 |
| Apr 28, 2026 | 12.87 | 13.18 | 12.81 | 13.05 | 13.05 | 3.49% | 1,566,173 |
| Apr 27, 2026 | 12.58 | 12.74 | 12.49 | 12.61 | 12.61 | 2.11% | 995,542 |
| Apr 24, 2026 | 12.57 | 12.64 | 12.25 | 12.35 | 12.35 | -0.88% | 1,059,938 |
| Apr 23, 2026 | 12.37 | 12.52 | 12.22 | 12.46 | 12.46 | 1.63% | 1,503,069 |
| Apr 22, 2026 | 12.18 | 12.37 | 12.12 | 12.26 | 12.26 | 1.91% | 942,113 |
| Apr 21, 2026 | 11.76 | 12.05 | 11.75 | 12.03 | 12.03 | 2.91% | 1,600,183 |
| Apr 20, 2026 | 11.72 | 11.90 | 11.55 | 11.69 | 11.69 | 1.83% | 1,576,692 |
| Apr 17, 2026 | 11.51 | 11.77 | 11.02 | 11.48 | 11.48 | -7.87% | 2,353,895 |
| Apr 16, 2026 | 12.26 | 12.59 | 12.18 | 12.46 | 12.46 | 1.47% | 1,128,504 |
| Apr 15, 2026 | 12.43 | 12.59 | 12.25 | 12.28 | 12.28 | -2.00% | 999,935 |
| Apr 14, 2026 | 12.67 | 12.87 | 12.44 | 12.53 | 12.53 | -3.09% | 1,251,243 |
| Apr 13, 2026 | 12.70 | 13.10 | 12.60 | 12.93 | 12.93 | 4.27% | 1,372,978 |
| Apr 10, 2026 | 12.41 | 12.69 | 12.40 | 12.40 | 12.40 | -0.32% | 1,125,587 |
| Apr 9, 2026 | 13.14 | 13.30 | 12.34 | 12.44 | 12.44 | -4.38% | 2,065,425 |
| Apr 8, 2026 | 12.69 | 13.08 | 12.31 | 13.01 | 13.01 | -7.20% | 3,329,033 |
| Apr 7, 2026 | 13.88 | 14.25 | 13.82 | 14.02 | 14.02 | 1.96% | 1,883,159 |
| Apr 6, 2026 | 13.40 | 13.75 | 13.30 | 13.75 | 13.75 | 2.77% | 1,958,042 |
| Apr 2, 2026 | 13.54 | 13.68 | 13.10 | 13.38 | 13.38 | 3.80% | 1,884,258 |
| Apr 1, 2026 | 13.39 | 13.66 | 12.77 | 12.89 | 12.89 | -6.46% | 2,723,277 |
| Mar 31, 2026 | 13.58 | 14.28 | 13.30 | 13.78 | 13.78 | 1.25% | 3,931,457 |
| Mar 30, 2026 | 14.01 | 14.11 | 13.52 | 13.61 | 13.61 | -2.16% | 3,374,087 |
| Mar 27, 2026 | 13.75 | 14.03 | 13.40 | 13.91 | 13.91 | 4.67% | 2,544,128 |
| Mar 26, 2026 | 13.31 | 13.66 | 13.23 | 13.29 | 13.29 | 0.53% | 2,152,527 |
| Mar 25, 2026 | 13.11 | 13.34 | 13.04 | 13.22 | 13.22 | -1.05% | 2,065,024 |
| Mar 24, 2026 | 13.05 | 13.67 | 13.03 | 13.36 | 13.36 | 2.45% | 3,466,121 |
| Mar 23, 2026 | 13.23 | 13.50 | 12.90 | 13.04 | 13.04 | -6.12% | 4,913,698 |
| Mar 20, 2026 | 14.32 | 14.82 | 13.86 | 13.89 | 13.89 | -3.68% | 4,744,066 |
| Mar 19, 2026 | 12.81 | 14.70 | 12.81 | 14.42 | 14.42 | 14.35% | 11,502,476 |
| Mar 18, 2026 | 12.34 | 12.68 | 12.27 | 12.61 | 12.61 | 2.77% | 2,547,749 |
| Mar 17, 2026 | 12.09 | 12.32 | 12.02 | 12.27 | 12.27 | 2.59% | 1,898,936 |
| Mar 16, 2026 | 11.79 | 12.05 | 11.60 | 11.96 | 11.96 | 1.44% | 1,954,361 |
| Mar 13, 2026 | 11.63 | 11.93 | 11.59 | 11.79 | 11.79 | -0.76% | 1,696,298 |
| Mar 12, 2026 | 11.73 | 12.04 | 11.67 | 11.88 | 11.78 | 2.15% | 2,304,852 |
| Mar 11, 2026 | 11.49 | 11.69 | 11.39 | 11.63 | 11.53 | 1.13% | 1,610,057 |
| Mar 10, 2026 | 11.31 | 11.69 | 11.24 | 11.50 | 11.40 | 0.79% | 2,560,569 |
| Mar 9, 2026 | 11.72 | 11.84 | 11.30 | 11.41 | 11.31 | 0.80% | 3,681,536 |
| Mar 6, 2026 | 11.61 | 11.61 | 10.99 | 11.32 | 11.23 | -0.26% | 2,184,453 |
| Mar 5, 2026 | 10.86 | 11.62 | 10.70 | 11.35 | 11.26 | -1.73% | 3,351,013 |
| Mar 4, 2026 | 11.20 | 11.59 | 11.09 | 11.55 | 11.45 | 1.05% | 2,903,730 |
| Mar 3, 2026 | 11.53 | 11.82 | 11.14 | 11.43 | 11.33 | 0.62% | 5,020,233 |
| Mar 2, 2026 | 11.65 | 12.00 | 11.16 | 11.36 | 11.27 | 5.48% | 4,964,693 |
| Feb 27, 2026 | 10.82 | 10.88 | 10.64 | 10.77 | 10.68 | 1.41% | 1,435,535 |
| Feb 26, 2026 | 10.34 | 10.65 | 10.20 | 10.62 | 10.53 | 1.43% | 1,723,655 |
| Feb 25, 2026 | 10.60 | 10.67 | 10.31 | 10.47 | 10.38 | -0.57% | 1,198,576 |
| Feb 24, 2026 | 10.60 | 10.63 | 10.45 | 10.53 | 10.44 | -0.75% | 1,132,772 |
| Feb 23, 2026 | 10.57 | 10.86 | 10.55 | 10.61 | 10.52 | 0.09% | 1,155,778 |
| Feb 20, 2026 | 10.49 | 10.62 | 10.38 | 10.60 | 10.51 | 0.57% | 1,254,296 |
| Feb 19, 2026 | 10.48 | 10.92 | 10.40 | 10.54 | 10.45 | 2.13% | 2,095,560 |
| Feb 18, 2026 | 10.17 | 10.37 | 10.09 | 10.32 | 10.23 | 3.72% | 1,453,641 |
| Feb 17, 2026 | 10.03 | 10.27 | 9.66 | 9.95 | 9.87 | -0.80% | 1,690,914 |
| Feb 13, 2026 | 10.03 | 10.16 | 9.82 | 10.03 | 9.95 | 0.40% | 2,168,636 |
| Feb 12, 2026 | 10.53 | 10.55 | 9.81 | 9.99 | 9.91 | -5.04% | 2,358,197 |
| Feb 11, 2026 | 10.55 | 10.62 | 10.27 | 10.52 | 10.43 | 1.84% | 1,514,892 |
| Feb 10, 2026 | 10.44 | 10.52 | 10.26 | 10.33 | 10.24 | -0.67% | 896,443 |
| Feb 9, 2026 | 10.24 | 10.45 | 10.19 | 10.40 | 10.31 | 1.86% | 1,221,152 |
| Feb 6, 2026 | 9.84 | 10.26 | 9.76 | 10.21 | 10.12 | 5.04% | 1,988,939 |
| Feb 5, 2026 | 10.00 | 10.10 | 9.64 | 9.72 | 9.64 | -4.61% | 2,294,994 |
| Feb 4, 2026 | 10.12 | 10.25 | 9.95 | 10.19 | 10.10 | 1.80% | 3,587,100 |
| Feb 3, 2026 | 9.48 | 10.05 | 9.35 | 10.01 | 9.93 | 6.26% | 3,288,763 |
| Feb 2, 2026 | 9.25 | 9.48 | 9.15 | 9.42 | 9.34 | -2.69% | 2,721,239 |
| Jan 30, 2026 | 9.75 | 9.90 | 9.45 | 9.68 | 9.60 | -1.93% | 2,251,781 |
| Jan 29, 2026 | 10.00 | 10.11 | 9.69 | 9.87 | 9.79 | 1.86% | 2,053,930 |
| Jan 28, 2026 | 9.73 | 9.87 | 9.52 | 9.69 | 9.61 | - | 1,717,189 |
| Jan 27, 2026 | 9.50 | 9.74 | 9.49 | 9.69 | 9.61 | 2.65% | 1,421,601 |
| Jan 26, 2026 | 9.41 | 9.45 | 9.26 | 9.44 | 9.36 | 1.72% | 1,267,274 |
| Jan 23, 2026 | 9.30 | 9.42 | 9.25 | 9.28 | 9.20 | 2.65% | 1,630,570 |
| Jan 22, 2026 | 9.37 | 9.40 | 8.91 | 9.04 | 8.96 | -4.03% | 2,064,815 |
| Jan 21, 2026 | 9.01 | 9.48 | 9.00 | 9.42 | 9.34 | 6.68% | 2,787,900 |
| Jan 20, 2026 | 8.75 | 9.09 | 8.75 | 8.83 | 8.76 | 1.38% | 1,454,362 |
| Jan 16, 2026 | 8.59 | 8.73 | 8.59 | 8.71 | 8.64 | 2.11% | 1,115,200 |
| Jan 15, 2026 | 8.68 | 8.72 | 8.45 | 8.53 | 8.46 | -3.29% | 1,211,130 |
| Jan 14, 2026 | 8.64 | 8.95 | 8.59 | 8.82 | 8.75 | 2.92% | 1,788,493 |
| Jan 13, 2026 | 8.53 | 8.65 | 8.44 | 8.57 | 8.50 | 2.39% | 1,679,028 |
| Jan 12, 2026 | 8.31 | 8.40 | 8.27 | 8.37 | 8.30 | 1.45% | 1,130,905 |
| Jan 9, 2026 | 8.22 | 8.33 | 8.16 | 8.25 | 8.18 | 1.48% | 785,762 |
| Jan 8, 2026 | 7.86 | 8.21 | 7.86 | 8.13 | 8.06 | 3.83% | 1,438,665 |
| Jan 7, 2026 | 8.00 | 8.02 | 7.76 | 7.83 | 7.76 | -2.25% | 1,447,907 |
| Jan 6, 2026 | 8.19 | 8.31 | 7.97 | 8.01 | 7.94 | -1.72% | 2,235,620 |
| Jan 5, 2026 | 8.63 | 8.64 | 7.89 | 8.15 | 8.08 | -4.57% | 3,278,524 |
| Jan 2, 2026 | 8.34 | 8.55 | 8.17 | 8.54 | 8.47 | 2.40% | 1,236,981 |
| Dec 31, 2025 | 8.37 | 8.45 | 8.30 | 8.34 | 8.27 | -0.24% | 652,157 |
| Dec 30, 2025 | 8.34 | 8.45 | 8.32 | 8.36 | 8.29 | 1.33% | 902,623 |
| Dec 29, 2025 | 8.26 | 8.36 | 8.23 | 8.25 | 8.18 | 0.86% | 855,695 |
| Dec 26, 2025 | 8.19 | 8.26 | 8.16 | 8.18 | 8.11 | -0.85% | 736,649 |
| Dec 24, 2025 | 8.25 | 8.28 | 8.16 | 8.25 | 8.18 | - | 420,338 |
| Dec 23, 2025 | 8.28 | 8.29 | 8.16 | 8.25 | 8.18 | 0.36% | 1,224,159 |
| Dec 22, 2025 | 8.25 | 8.43 | 8.20 | 8.22 | 8.15 | 1.48% | 1,177,200 |
| Dec 19, 2025 | 8.05 | 8.29 | 8.04 | 8.10 | 8.03 | 1.63% | 1,785,290 |
| Dec 18, 2025 | 8.25 | 8.25 | 7.95 | 7.97 | 7.90 | -3.39% | 2,081,227 |
| Dec 17, 2025 | 8.13 | 8.26 | 8.07 | 8.25 | 8.18 | 2.61% | 1,283,614 |
| Dec 16, 2025 | 8.33 | 8.33 | 8.03 | 8.04 | 7.97 | -4.63% | 2,450,071 |
| Dec 15, 2025 | 8.60 | 8.66 | 8.33 | 8.43 | 8.36 | -1.98% | 2,136,404 |
| Dec 12, 2025 | 8.87 | 8.88 | 8.48 | 8.60 | 8.43 | -2.27% | 1,305,428 |
| Dec 11, 2025 | 8.95 | 9.04 | 8.78 | 8.80 | 8.63 | -2.65% | 1,568,365 |
| Dec 10, 2025 | 8.96 | 9.10 | 8.54 | 9.04 | 8.87 | 0.56% | 2,030,395 |
| Dec 9, 2025 | 9.20 | 9.38 | 8.89 | 8.99 | 8.82 | -1.96% | 1,994,310 |
| Dec 8, 2025 | 9.00 | 9.38 | 8.91 | 9.17 | 8.99 | 1.44% | 2,125,680 |
| Dec 5, 2025 | 9.07 | 9.28 | 9.03 | 9.04 | 8.87 | -0.33% | 1,330,600 |
| Dec 4, 2025 | 9.02 | 9.28 | 9.02 | 9.07 | 8.90 | 0.44% | 1,138,823 |