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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	10.64	10.6	10.6	10.72	10.47	912,142
October 14, 2025	10.56	10.49	10.49	10.66	10.46	932,300
October 10, 2025	11.17	10.57	10.57	11.21	10.57	1.65M
October 09, 2025	11.7	11.38	11.38	12.06	11.38	1.38M
October 08, 2025	11.88	11.68	11.68	11.88	11.58	819,800
October 07, 2025	11.75	11.88	11.88	11.89	11.62	922,216
October 06, 2025	11.78	11.81	11.81	12.08	11.7	918,400
October 03, 2025	11.06	11.66	11.66	11.7	11.06	952,200
October 02, 2025	11.14	11.05	11.05	11.32	11	644,600
October 01, 2025	10.9	11.17	11.17	11.22	10.86	559,100
September 30, 2025	11.11	10.87	10.87	11.17	10.83	1.11M
September 29, 2025	11.64	11.19	11.19	11.73	11.19	1.26M
September 26, 2025	11.66	11.91	11.91	12.1	11.49	1.04M
September 25, 2025	11.49	11.51	11.51	11.53	11.3	725,200
September 24, 2025	11.4	11.48	11.48	11.97	11.38	965,400
September 23, 2025	10.76	11.16	11.16	11.43	10.72	1.42M
September 22, 2025	10.29	10.67	10.67	10.72	10.27	720,300
September 19, 2025	10.79	10.38	10.38	10.79	10.38	1.33M
September 18, 2025	10.84	10.8	10.8	10.84	10.6	496,600
September 17, 2025	10.7	10.72	10.72	10.87	10.6	527,100
September 16, 2025	10.44	10.72	10.72	10.93	10.44	1.02M
September 15, 2025	10.24	10.39	10.39	10.43	10.11	660,800
September 12, 2025	10.29	10.23	10.23	10.41	10.21	545,533
September 11, 2025	10.4	10.26	10.26	10.52	10.2	862,700

Vermilion Energy Inc. (VET.TO) TSX