Vermilion Energy Inc. (VET)
NYSE: VET · Real-Time Price · USD
9.30
-0.12 (-1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
9.39
+0.09 (0.97%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 11.65 | 11.80 | 11.62 | 11.73 | 11.63 | 0.69% | 780,527 |
| Jun 1, 2026 | 11.39 | 11.83 | 11.37 | 11.65 | 11.55 | 4.67% | 1,187,207 |
| May 29, 2026 | 11.30 | 11.30 | 11.01 | 11.13 | 11.03 | -2.20% | 3,187,425 |
| May 28, 2026 | 11.54 | 11.66 | 11.35 | 11.38 | 11.28 | 0.26% | 1,351,820 |
| May 27, 2026 | 11.47 | 11.56 | 11.30 | 11.35 | 11.25 | -4.14% | 1,491,746 |
| May 26, 2026 | 11.86 | 12.12 | 11.84 | 11.84 | 11.74 | -3.74% | 1,402,954 |
| May 22, 2026 | 12.22 | 12.42 | 12.11 | 12.30 | 12.19 | - | 1,342,834 |
| May 21, 2026 | 12.86 | 12.94 | 12.19 | 12.30 | 12.19 | -2.38% | 1,391,825 |
| May 20, 2026 | 13.13 | 13.33 | 12.59 | 12.60 | 12.49 | -4.55% | 2,064,459 |
| May 19, 2026 | 12.95 | 13.30 | 12.89 | 13.20 | 13.09 | 1.69% | 1,664,985 |
| May 18, 2026 | 12.75 | 13.05 | 12.49 | 12.98 | 12.87 | 1.41% | 1,205,479 |
| May 15, 2026 | 12.75 | 12.87 | 12.63 | 12.80 | 12.69 | 1.75% | 1,058,502 |
| May 14, 2026 | 12.39 | 12.71 | 12.39 | 12.58 | 12.47 | 0.40% | 953,166 |
| May 13, 2026 | 12.50 | 12.78 | 12.38 | 12.53 | 12.42 | 0.48% | 1,143,861 |
| May 12, 2026 | 12.48 | 12.57 | 12.25 | 12.47 | 12.36 | 1.88% | 1,714,176 |
| May 11, 2026 | 12.09 | 12.30 | 12.04 | 12.24 | 12.13 | 3.82% | 1,360,850 |
| May 8, 2026 | 11.73 | 11.92 | 11.58 | 11.79 | 11.69 | -0.59% | 1,677,936 |
| May 7, 2026 | 11.70 | 11.98 | 11.40 | 11.86 | 11.76 | -0.08% | 1,912,219 |
| May 6, 2026 | 12.50 | 12.59 | 11.76 | 11.87 | 11.77 | -12.91% | 3,242,543 |
| May 5, 2026 | 13.43 | 13.75 | 13.29 | 13.63 | 13.51 | 0.96% | 1,951,374 |
| May 4, 2026 | 13.33 | 13.54 | 13.15 | 13.50 | 13.38 | 2.27% | 1,364,787 |
| May 1, 2026 | 13.37 | 13.47 | 12.90 | 13.20 | 13.09 | -2.00% | 1,220,729 |
| Apr 30, 2026 | 13.23 | 13.56 | 13.23 | 13.47 | 13.35 | 0.07% | 1,244,885 |
| Apr 29, 2026 | 13.48 | 13.50 | 13.16 | 13.46 | 13.34 | 3.14% | 1,446,446 |
| Apr 28, 2026 | 12.87 | 13.18 | 12.81 | 13.05 | 12.94 | 3.49% | 1,704,030 |
| Apr 27, 2026 | 12.58 | 12.74 | 12.49 | 12.61 | 12.50 | 2.11% | 1,077,602 |
| Apr 24, 2026 | 12.57 | 12.64 | 12.25 | 12.35 | 12.24 | -0.88% | 1,203,833 |
| Apr 23, 2026 | 12.37 | 12.52 | 12.22 | 12.46 | 12.35 | 1.63% | 1,565,429 |
| Apr 22, 2026 | 12.18 | 12.37 | 12.12 | 12.26 | 12.15 | 1.91% | 960,031 |
| Apr 21, 2026 | 11.76 | 12.05 | 11.75 | 12.03 | 11.93 | 2.91% | 2,039,775 |
| Apr 20, 2026 | 11.72 | 11.90 | 11.55 | 11.69 | 11.59 | 1.83% | 1,576,763 |
| Apr 17, 2026 | 11.51 | 11.77 | 11.02 | 11.48 | 11.38 | -7.87% | 2,358,160 |
| Apr 16, 2026 | 12.26 | 12.59 | 12.18 | 12.46 | 12.35 | 1.47% | 1,206,399 |
| Apr 15, 2026 | 12.43 | 12.59 | 12.25 | 12.28 | 12.17 | -2.00% | 1,107,772 |
| Apr 14, 2026 | 12.67 | 12.87 | 12.44 | 12.53 | 12.42 | -3.09% | 1,319,721 |
| Apr 13, 2026 | 12.70 | 13.10 | 12.60 | 12.93 | 12.82 | 4.27% | 1,413,673 |
| Apr 10, 2026 | 12.41 | 12.69 | 12.40 | 12.40 | 12.29 | -0.32% | 1,516,622 |
| Apr 9, 2026 | 13.14 | 13.30 | 12.34 | 12.44 | 12.33 | -4.38% | 2,066,877 |
| Apr 8, 2026 | 12.69 | 13.08 | 12.31 | 13.01 | 12.90 | -7.20% | 3,330,869 |
| Apr 7, 2026 | 13.88 | 14.25 | 13.82 | 14.02 | 13.90 | 1.96% | 2,023,720 |
| Apr 6, 2026 | 13.40 | 13.75 | 13.30 | 13.75 | 13.63 | 2.77% | 2,098,011 |
| Apr 2, 2026 | 13.54 | 13.68 | 13.10 | 13.38 | 13.26 | 3.80% | 1,954,022 |
| Apr 1, 2026 | 13.39 | 13.66 | 12.77 | 12.89 | 12.78 | -6.46% | 2,786,280 |
| Mar 31, 2026 | 13.58 | 14.28 | 13.30 | 13.78 | 13.66 | 1.25% | 4,087,104 |
| Mar 30, 2026 | 14.01 | 14.11 | 13.52 | 13.61 | 13.49 | -2.16% | 3,429,852 |
| Mar 27, 2026 | 13.75 | 14.03 | 13.40 | 13.91 | 13.79 | 4.67% | 2,689,022 |
| Mar 26, 2026 | 13.31 | 13.66 | 13.23 | 13.29 | 13.17 | 0.53% | 2,205,925 |
| Mar 25, 2026 | 13.11 | 13.34 | 13.04 | 13.22 | 13.11 | -1.05% | 2,109,432 |
| Mar 24, 2026 | 13.05 | 13.67 | 13.03 | 13.36 | 13.24 | 2.45% | 3,593,938 |
| Mar 23, 2026 | 13.23 | 13.50 | 12.90 | 13.04 | 12.93 | -6.12% | 5,051,371 |
| Mar 20, 2026 | 14.32 | 14.82 | 13.86 | 13.89 | 13.77 | -3.68% | 4,863,976 |
| Mar 19, 2026 | 12.81 | 14.70 | 12.81 | 14.42 | 14.29 | 14.35% | 11,708,317 |
| Mar 18, 2026 | 12.34 | 12.68 | 12.27 | 12.61 | 12.50 | 2.77% | 2,700,100 |
| Mar 17, 2026 | 12.09 | 12.32 | 12.02 | 12.27 | 12.16 | 2.59% | 2,020,748 |
| Mar 16, 2026 | 11.79 | 12.05 | 11.60 | 11.96 | 11.86 | 1.44% | 2,004,526 |
| Mar 13, 2026 | 11.63 | 11.93 | 11.59 | 11.79 | 11.69 | 0.08% | 1,832,982 |
| Mar 12, 2026 | 11.73 | 12.04 | 11.67 | 11.88 | 11.68 | 2.15% | 2,419,024 |
| Mar 11, 2026 | 11.49 | 11.69 | 11.39 | 11.63 | 11.43 | 1.13% | 1,610,057 |
| Mar 10, 2026 | 11.31 | 11.69 | 11.24 | 11.50 | 11.31 | 0.79% | 2,560,569 |
| Mar 9, 2026 | 11.72 | 11.84 | 11.30 | 11.41 | 11.22 | 0.80% | 3,681,536 |
| Mar 6, 2026 | 11.61 | 11.61 | 10.99 | 11.32 | 11.13 | -0.26% | 2,184,453 |
| Mar 5, 2026 | 10.86 | 11.62 | 10.70 | 11.35 | 11.16 | -1.73% | 3,351,013 |
| Mar 4, 2026 | 11.20 | 11.59 | 11.09 | 11.55 | 11.35 | 1.05% | 2,903,730 |
| Mar 3, 2026 | 11.53 | 11.82 | 11.14 | 11.43 | 11.24 | 0.62% | 5,020,233 |
| Mar 2, 2026 | 11.65 | 12.00 | 11.16 | 11.36 | 11.17 | 5.48% | 4,964,693 |
| Feb 27, 2026 | 10.82 | 10.88 | 10.64 | 10.77 | 10.59 | 1.41% | 1,435,535 |
| Feb 26, 2026 | 10.34 | 10.65 | 10.20 | 10.62 | 10.44 | 1.43% | 1,723,655 |
| Feb 25, 2026 | 10.60 | 10.67 | 10.31 | 10.47 | 10.29 | -0.57% | 1,198,576 |
| Feb 24, 2026 | 10.60 | 10.63 | 10.45 | 10.53 | 10.35 | -0.75% | 1,132,772 |
| Feb 23, 2026 | 10.57 | 10.86 | 10.55 | 10.61 | 10.43 | 0.09% | 1,155,778 |
| Feb 20, 2026 | 10.49 | 10.62 | 10.38 | 10.60 | 10.42 | 0.57% | 1,254,296 |
| Feb 19, 2026 | 10.48 | 10.92 | 10.40 | 10.54 | 10.36 | 2.13% | 2,095,560 |
| Feb 18, 2026 | 10.17 | 10.37 | 10.09 | 10.32 | 10.15 | 3.72% | 1,453,641 |
| Feb 17, 2026 | 10.03 | 10.27 | 9.66 | 9.95 | 9.78 | -0.80% | 1,690,914 |
| Feb 13, 2026 | 10.03 | 10.16 | 9.82 | 10.03 | 9.86 | 0.40% | 2,168,636 |
| Feb 12, 2026 | 10.53 | 10.55 | 9.81 | 9.99 | 9.82 | -5.04% | 2,358,197 |
| Feb 11, 2026 | 10.55 | 10.62 | 10.27 | 10.52 | 10.34 | 1.84% | 1,514,892 |
| Feb 10, 2026 | 10.44 | 10.52 | 10.26 | 10.33 | 10.15 | -0.67% | 896,443 |
| Feb 9, 2026 | 10.24 | 10.45 | 10.19 | 10.40 | 10.22 | 1.86% | 1,221,152 |
| Feb 6, 2026 | 9.84 | 10.26 | 9.76 | 10.21 | 10.04 | 5.04% | 1,988,939 |
| Feb 5, 2026 | 10.00 | 10.10 | 9.64 | 9.72 | 9.56 | -4.61% | 2,294,994 |
| Feb 4, 2026 | 10.12 | 10.25 | 9.95 | 10.19 | 10.02 | 1.80% | 3,587,100 |
| Feb 3, 2026 | 9.48 | 10.05 | 9.35 | 10.01 | 9.84 | 6.26% | 3,288,763 |