5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-14.66%
3 MONTH PERFORMANCE
+20.49%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
+36.81%
1 YEAR PERFORMANCE
+40.69%
Vermilion Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.84 | $11.86 (0.17%) | $11.98 | $11.73 | 1.22 M | $1.82 B |
| 10/07/2026 | $11.70 | $11.53 (-1.45%) | $11.84 | $11.43 | 905.12 K | $1.77 B |
| 10/06/2026 | $11.67 | $11.60 (-0.6%) | $11.80 | $11.47 | 814.65 K | $1.78 B |
| 10/05/2026 | $11.62 | $11.73 (0.95%) | $11.85 | $11.38 | 959.40 K | $1.80 B |
| 10/02/2026 | $11.36 | $11.68 (2.82%) | $11.75 | $11.29 | 1.21 M | $1.79 B |
| 10/01/2026 | $11.31 | $11.60 (2.56%) | $11.71 | $11.28 | 1.11 M | $1.78 B |
| 09/30/2026 | $11.37 | $11.39 (0.18%) | $11.61 | $11.32 | 1.27 M | $1.74 B |
| 09/29/2026 | $11.25 | $11.30 (0.44%) | $11.49 | $11.20 | 1.11 M | $1.73 B |
| 09/28/2026 | $11.87 | $11.52 (-2.95%) | $11.87 | $11.52 | 997.04 K | $1.76 B |
| 09/25/2026 | $11.65 | $11.60 (-0.43%) | $11.70 | $11.42 | 1.06 M | $1.78 B |
| 09/24/2026 | $11.80 | $11.87 (0.59%) | $12.10 | $11.77 | 2.04 M | $1.82 B |
| 09/23/2026 | $11.73 | $11.68 (-0.43%) | $11.88 | $11.61 | 1.49 M | $1.79 B |
| 09/22/2026 | $11.69 | $11.62 (-0.6%) | $11.92 | $11.49 | 1.77 M | $1.78 B |
| 09/21/2026 | $12.31 | $11.91 (-3.25%) | $12.36 | $11.88 | 1.36 M | $1.82 B |
| 09/18/2026 | $12.64 | $12.52 (-0.95%) | $12.74 | $12.48 | 1.26 M | $1.92 B |
| 09/17/2026 | $12.51 | $12.65 (1.12%) | $12.70 | $12.37 | 710.12 K | $1.94 B |
| 09/16/2026 | $13.24 | $12.62 (-4.68%) | $13.33 | $12.52 | 2.14 M | $1.93 B |
| 09/15/2026 | $13.39 | $13.46 (0.52%) | $13.63 | $13.23 | 2.83 M | $2.06 B |
| 09/14/2026 | $13.54 | $13.29 (-1.85%) | $13.75 | $13.23 | 1.58 M | $2.03 B |
| 09/11/2026 | $13.23 | $13.23 (0%) | $13.28 | $12.92 | 1.22 M | $2.03 B |
| 09/10/2026 | $13.63 | $13.39 (-1.76%) | $13.73 | $13.20 | 1.97 M | $2.05 B |
| 09/09/2026 | $13.25 | $13.37 (0.91%) | $13.53 | $13.10 | 1.58 M | $2.05 B |
| 09/08/2026 | $13.13 | $13.04 (-0.69%) | $13.27 | $12.99 | 881.62 K | $2.00 B |
| 09/04/2026 | $12.87 | $12.84 (-0.23%) | $12.99 | $12.71 | 853.36 K | $1.97 B |
| 09/03/2026 | $13.18 | $13.02 (-1.21%) | $13.26 | $12.90 | 1.28 M | $1.99 B |
| 09/02/2026 | $13.01 | $13.17 (1.23%) | $13.34 | $12.99 | 1.01 M | $2.02 B |
| 09/01/2026 | $13.19 | $13.18 (-0.08%) | $13.21 | $12.88 | 2.44 M | $2.02 B |
| 08/31/2026 | $12.90 | $12.83 (-0.54%) | $13.06 | $12.70 | 1.41 M | $1.96 B |
| 08/28/2026 | $12.69 | $12.46 (-1.81%) | $12.76 | $12.36 | 978.55 K | $1.91 B |
| 08/27/2026 | $12.23 | $12.71 (3.92%) | $12.80 | $12.23 | 1.24 M | $1.95 B |
| 08/26/2026 | $11.92 | $12.26 (2.85%) | $12.50 | $11.88 | 1.39 M | $1.88 B |
| 08/25/2026 | $12.21 | $12.20 (-0.08%) | $12.43 | $12.05 | 1.07 M | $1.87 B |
| 08/24/2026 | $12.54 | $12.54 (0%) | $12.67 | $12.37 | 878.34 K | $1.92 B |
| 08/21/2026 | $12.86 | $12.73 (-1.01%) | $12.95 | $12.68 | 1.04 M | $1.95 B |
| 08/20/2026 | $12.91 | $12.84 (-0.54%) | $13.01 | $12.77 | 1.75 M | $1.97 B |
| 08/19/2026 | $12.37 | $12.56 (1.54%) | $12.81 | $12.37 | 2.06 M | $1.92 B |
| 08/18/2026 | $12.00 | $12.23 (1.92%) | $12.26 | $11.89 | 1.85 M | $1.87 B |
| 08/17/2026 | $11.44 | $11.88 (3.85%) | $11.89 | $11.43 | 932.54 K | $1.82 B |
| 08/14/2026 | $11.42 | $11.34 (-0.7%) | $11.49 | $11.25 | 775.21 K | $1.74 B |
| 08/13/2026 | $11.06 | $11.23 (1.54%) | $11.25 | $10.94 | 812.46 K | $1.72 B |
| 08/12/2026 | $11.23 | $11.30 (0.62%) | $11.40 | $11.23 | 700.60 K | $1.73 B |
| 08/11/2026 | $11.38 | $11.35 (-0.26%) | $11.49 | $11.31 | 945.31 K | $1.74 B |
| 08/10/2026 | $11.16 | $11.46 (2.69%) | $11.55 | $11.07 | 1.43 M | $1.75 B |
| 08/07/2026 | $10.83 | $10.86 (0.28%) | $11.08 | $10.78 | 1.44 M | $1.66 B |
| 08/06/2026 | $10.84 | $10.97 (1.2%) | $11.00 | $10.74 | 993.30 K | $1.68 B |
| 08/05/2026 | $11.07 | $10.56 (-4.61%) | $11.13 | $10.54 | 1.11 M | $1.62 B |
| 08/04/2026 | $11.26 | $11.04 (-1.95%) | $11.42 | $10.89 | 1.79 M | $1.69 B |
| 08/03/2026 | $11.37 | $11.55 (1.58%) | $11.57 | $11.26 | 1.13 M | $1.77 B |
| 07/31/2026 | $11.55 | $11.92 (3.2%) | $11.92 | $11.51 | 3.03 M | $1.82 B |
| 07/30/2026 | $11.14 | $11.50 (3.23%) | $11.55 | $11.00 | 1.90 M | $1.76 B |
| 07/29/2026 | $10.70 | $10.81 (1.03%) | $10.94 | $10.68 | 1.82 M | $1.66 B |
| 07/28/2026 | $10.59 | $10.36 (-2.17%) | $10.60 | $10.22 | 1.43 M | $1.59 B |
| 07/27/2026 | $10.91 | $10.58 (-3.02%) | $11.05 | $10.55 | 1.76 M | $1.62 B |
| 07/24/2026 | $11.13 | $11.26 (1.17%) | $11.46 | $11.10 | 3.35 M | $1.72 B |
| 07/23/2026 | $11.38 | $11.24 (-1.23%) | $11.58 | $11.17 | 3.48 M | $1.72 B |
| 07/22/2026 | $10.53 | $11.03 (4.75%) | $11.38 | $10.50 | 2.38 M | $1.68 B |
| 07/21/2026 | $9.86 | $10.20 (3.45%) | $10.22 | $9.84 | 1.31 M | $1.56 B |
| 07/20/2026 | $9.71 | $9.74 (0.31%) | $9.84 | $9.66 | 840.70 K | $1.49 B |
| 07/17/2026 | $9.93 | $9.83 (-1.01%) | $9.93 | $9.56 | 1.47 M | $1.50 B |
| 07/16/2026 | $9.79 | $9.67 (-1.23%) | $9.86 | $9.65 | 772.12 K | $1.48 B |
| 07/15/2026 | $9.81 | $9.79 (-0.2%) | $9.86 | $9.54 | 865.53 K | $1.50 B |
| 07/14/2026 | $9.93 | $9.82 (-1.11%) | $10.03 | $9.72 | 936.86 K | $1.50 B |
| 07/13/2026 | $9.66 | $9.76 (1.04%) | $9.85 | $9.54 | 1.07 M | $1.49 B |
| 07/10/2026 | $9.53 | $9.40 (-1.36%) | $9.55 | $9.30 | 825.00 K | $1.44 B |
| 07/09/2026 | $9.41 | $9.47 (0.64%) | $9.82 | $9.41 | 1.40 M | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
