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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.23	10.61	10.61	10.62	10.21	826,900
September 09, 2025	10.31	10.21	10.21	10.51	10.2	613,700
September 08, 2025	10.23	10.18	10.18	10.3	9.99	508,024
September 05, 2025	10.25	10.1	10.1	10.32	10.04	938,718
September 04, 2025	10.3	10.35	10.35	10.44	10.22	476,300
September 03, 2025	10.55	10.35	10.35	10.71	10.32	710,600
September 02, 2025	10.42	10.67	10.67	10.68	10.36	580,100
August 29, 2025	10.59	10.37	10.37	10.6	10.36	688,700
August 28, 2025	10.56	10.56	10.56	10.63	10.45	473,600
August 27, 2025	10.41	10.59	10.59	10.68	10.41	440,147
August 26, 2025	10.41	10.42	10.42	10.5	10.34	518,825
August 25, 2025	10.45	10.53	10.53	10.54	10.37	516,241
August 22, 2025	10.19	10.51	10.51	10.56	10.19	881,200
August 21, 2025	9.86	10.09	10.09	10.11	9.83	586,128
August 20, 2025	9.78	9.88	9.88	9.98	9.71	508,612
August 19, 2025	9.83	9.82	9.82	10.01	9.82	710,100
August 18, 2025	9.89	9.94	9.94	10.01	9.76	682,089
August 15, 2025	10.06	9.97	9.97	10.14	9.94	463,238
August 14, 2025	10.09	10.11	10.11	10.12	9.86	674,349
August 13, 2025	10.12	10.1	10.1	10.14	9.93	598,236
August 12, 2025	10.04	10.04	10.04	10.18	9.92	712,934
August 11, 2025	10.36	10.07	10.07	10.47	10.06	835,701
August 08, 2025	10.84	10.34	10.34	10.84	10.16	1.38M
August 07, 2025	10.97	10.74	10.74	11.15	10.73	584,832
August 06, 2025	11.04	10.81	10.81	11.23	10.75	563,824
August 05, 2025	10.91	10.93	10.93	11.08	10.78	530,600
August 01, 2025	11.19	10.98	10.98	11.19	10.86	476,252
July 31, 2025	11.47	11.37	11.37	11.78	11.33	647,300
July 30, 2025	11.73	11.6	11.6	11.78	11.5	474,400
July 29, 2025	11.84	11.81	11.81	11.86	11.58	540,331
July 28, 2025	11.58	11.8	11.8	11.81	11.58	537,300
July 25, 2025	11.57	11.41	11.41	11.63	11.39	427,436
July 24, 2025	11.22	11.56	11.56	11.59	11.1	888,504
July 23, 2025	11.07	11.18	11.18	11.2	10.93	472,500
July 22, 2025	10.67	11.02	11.02	11.03	10.65	768,500
July 21, 2025	10.85	10.64	10.64	10.85	10.59	784,608
July 18, 2025	10.93	10.83	10.83	10.98	10.71	917,800
July 17, 2025	10.36	10.78	10.78	10.84	10.35	914,922
July 16, 2025	10.53	10.36	10.36	10.61	10.13	751,811
July 15, 2025	10.68	10.53	10.53	10.81	10.52	769,400
July 14, 2025	10.79	10.77	10.77	10.79	10.54	593,900
July 11, 2025	10.8	10.79	10.79	10.84	10.64	425,100
July 10, 2025	10.45	10.74	10.74	10.86	10.35	857,232
July 09, 2025	10.52	10.49	10.49	10.67	10.47	476,600
July 08, 2025	10.13	10.57	10.57	10.75	10.13	1.05M
July 07, 2025	10.18	10.08	10.08	10.29	9.93	881,914
July 04, 2025	10.12	10.27	10.27	10.3	10.12	236,400
July 03, 2025	10.33	10.2	10.2	10.4	10.18	347,800

Vermilion Energy Inc. (VET.TO) TSX