Vermilion Energy Inc. - VET.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.81	11.89	11.89	12	11.72	1.15M
January 12, 2026	11.6	11.62	11.62	11.65	11.48	720,800
January 09, 2026	11.38	11.49	11.49	11.57	11.33	1.13M
January 08, 2026	10.89	11.27	11.27	11.38	10.89	1.14M
January 07, 2026	10.99	10.84	10.84	11.08	10.72	816,600
January 06, 2026	11.29	11.08	11.08	11.45	11.01	1.02M
January 05, 2026	11.78	11.21	11.21	11.87	10.86	1.92M
January 02, 2026	11.44	11.71	11.71	11.74	11.23	875,817
December 31, 2025	11.44	11.42	11.42	11.57	11.38	421,108
December 30, 2025	11.43	11.45	11.45	11.58	11.39	683,800
December 29, 2025	11.27	11.3	11.3	11.46	11.26	748,818
December 23, 2025	11.29	11.31	11.31	11.35	11.18	937,100
December 22, 2025	11.38	11.3	11.3	11.6	11.26	1.07M
December 19, 2025	11.09	11.19	11.19	11.41	11.05	1.57M
December 18, 2025	11.36	10.98	10.98	11.36	10.95	1.01M
December 17, 2025	11.24	11.36	11.36	11.38	11.12	831,800
December 16, 2025	11.43	11.07	11.07	11.43	11.04	1.19M
December 15, 2025	11.79	11.61	11.61	11.79	11.48	915,148
December 12, 2025	12.13	11.86	11.86	12.22	11.69	1.39M
December 11, 2025	12.45	12.12	12.12	12.45	12.11	1.11M
December 10, 2025	12.37	12.49	12.49	12.55	11.84	1.31M
December 09, 2025	12.66	12.46	12.46	12.98	12.32	1.18M
December 08, 2025	12.41	12.72	12.72	12.94	12.31	1.54M
December 05, 2025	12.54	12.52	12.52	12.89	12.49	839,045
December 04, 2025	12.53	12.64	12.64	12.94	12.53	730,422
December 03, 2025	12.54	12.58	12.58	12.6	12.36	725,100
December 02, 2025	12.6	12.45	12.45	12.63	12.16	1.08M
December 01, 2025	12.95	12.59	12.59	13.09	12.54	1.22M
November 28, 2025	12.33	12.91	12.91	13.05	12.33	1.27M
November 27, 2025	12.14	12.29	12.29	12.38	12.1	211,128
November 26, 2025	12.2	12.15	12.15	12.23	12.04	987,026
November 25, 2025	12.3	12.15	12.15	12.35	11.85	1.11M
November 24, 2025	12.59	12.51	12.51	12.65	12.37	1.18M
November 21, 2025	12.59	12.56	12.56	12.71	12.21	1.06M
November 20, 2025	13.1	12.69	12.69	13.37	12.69	862,700
November 19, 2025	12.53	12.95	12.95	13.02	12.32	1.26M
November 18, 2025	12.2	12.83	12.83	12.87	12.16	834,200
November 17, 2025	12.6	12.35	12.35	12.67	12.27	561,600
November 14, 2025	12.35	12.55	12.55	12.61	12.08	831,936
November 13, 2025	12.35	12.22	12.22	12.48	12.11	695,617
November 12, 2025	12.5	12.35	12.35	12.74	12.25	892,029
November 11, 2025	12.14	12.7	12.7	12.86	12.1	1.5M
November 10, 2025	11.74	12.17	12.17	12.18	11.65	1.26M
November 07, 2025	10.99	11.71	11.71	11.73	10.99	1.72M
November 06, 2025	10.75	11.22	11.22	11.35	10.75	1.96M
November 05, 2025	10.34	10.35	10.35	10.51	10.31	749,200
November 04, 2025	10.37	10.37	10.37	10.41	10.17	480,145
November 03, 2025	10.37	10.54	10.54	10.55	10.25	402,600
October 31, 2025	10.52	10.49	10.49	10.61	10.3	1.03M
October 30, 2025	10.21	10.38	10.38	10.57	10.08	852,609
October 29, 2025	10.21	10.35	10.35	10.48	10.16	622,900
October 28, 2025	10.37	10.15	10.15	10.41	10.14	743,823
October 27, 2025	10.61	10.44	10.44	10.72	10.43	452,230
October 24, 2025	10.74	10.58	10.58	10.74	10.57	435,500
October 23, 2025	10.75	10.64	10.64	10.81	10.6	670,200
October 22, 2025	10.21	10.29	10.29	10.37	10.07	594,501
October 21, 2025	10.37	10.13	10.13	10.37	10.07	658,437
October 20, 2025	10.14	10.32	10.32	10.32	10.14	664,128
October 17, 2025	10.06	10.12	10.12	10.17	9.98	860,000
October 16, 2025	10.68	10.22	10.22	10.69	10.17	908,300

Vermilion Energy Inc. (VET.TO) TSX