5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
-11.76%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
+31.00%
YEAR-TO-DATE PERFORMANCE
+36.81%
1 YEAR PERFORMANCE
+62.07%
Vermilion Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.50 | $12.53 (0.24%) | $12.78 | $12.38 | 1.07 M | $1.90 B |
| 05/12/2026 | $12.48 | $12.47 (-0.08%) | $12.57 | $12.25 | 1.71 M | $1.90 B |
| 05/11/2026 | $12.09 | $12.24 (1.24%) | $12.30 | $12.04 | 1.36 M | $1.87 B |
| 05/08/2026 | $11.73 | $11.79 (0.51%) | $11.92 | $11.58 | 1.68 M | $1.80 B |
| 05/07/2026 | $11.70 | $11.86 (1.37%) | $11.98 | $11.40 | 1.91 M | $1.81 B |
| 05/06/2026 | $12.50 | $11.87 (-5.04%) | $12.59 | $11.76 | 3.24 M | $1.81 B |
| 05/05/2026 | $13.43 | $13.63 (1.49%) | $13.75 | $13.29 | 1.95 M | $2.08 B |
| 05/04/2026 | $13.33 | $13.50 (1.28%) | $13.54 | $13.15 | 1.36 M | $2.06 B |
| 05/01/2026 | $13.37 | $13.20 (-1.27%) | $13.47 | $12.90 | 1.22 M | $2.02 B |
| 04/30/2026 | $13.23 | $13.47 (1.81%) | $13.56 | $13.23 | 1.24 M | $2.06 B |
| 04/29/2026 | $13.48 | $13.46 (-0.15%) | $13.50 | $13.16 | 1.45 M | $2.06 B |
| 04/28/2026 | $12.87 | $13.05 (1.4%) | $13.18 | $12.81 | 1.70 M | $2.00 B |
| 04/27/2026 | $12.58 | $12.61 (0.24%) | $12.74 | $12.49 | 1.08 M | $1.93 B |
| 04/24/2026 | $12.57 | $12.35 (-1.75%) | $12.64 | $12.25 | 1.20 M | $1.89 B |
| 04/23/2026 | $12.37 | $12.46 (0.73%) | $12.52 | $12.22 | 1.57 M | $1.91 B |
| 04/22/2026 | $12.18 | $12.26 (0.66%) | $12.37 | $12.12 | 960.03 K | $1.88 B |
| 04/21/2026 | $11.76 | $12.03 (2.3%) | $12.05 | $11.75 | 2.04 M | $1.84 B |
| 04/20/2026 | $11.72 | $11.69 (-0.26%) | $11.90 | $11.55 | 1.58 M | $1.79 B |
| 04/17/2026 | $11.51 | $11.48 (-0.26%) | $11.77 | $11.02 | 2.36 M | $1.76 B |
| 04/16/2026 | $12.26 | $12.46 (1.63%) | $12.59 | $12.18 | 1.21 M | $1.91 B |
| 04/15/2026 | $12.43 | $12.28 (-1.21%) | $12.59 | $12.25 | 1.11 M | $1.88 B |
| 04/14/2026 | $12.67 | $12.53 (-1.1%) | $12.87 | $12.44 | 1.32 M | $1.92 B |
| 04/13/2026 | $12.70 | $12.93 (1.81%) | $13.10 | $12.60 | 1.41 M | $1.98 B |
| 04/10/2026 | $12.41 | $12.40 (-0.08%) | $12.69 | $12.40 | 1.52 M | $1.90 B |
| 04/09/2026 | $13.14 | $12.44 (-5.33%) | $13.30 | $12.34 | 2.07 M | $1.90 B |
| 04/08/2026 | $12.69 | $13.01 (2.52%) | $13.08 | $12.31 | 3.33 M | $1.99 B |
| 04/07/2026 | $13.88 | $14.02 (1.01%) | $14.25 | $13.82 | 2.02 M | $2.15 B |
| 04/06/2026 | $13.40 | $13.75 (2.61%) | $13.75 | $13.30 | 2.10 M | $2.10 B |
| 04/02/2026 | $13.54 | $13.38 (-1.18%) | $13.68 | $13.10 | 1.95 M | $2.05 B |
| 04/01/2026 | $13.39 | $12.89 (-3.73%) | $13.66 | $12.77 | 2.79 M | $1.97 B |
| 03/31/2026 | $13.58 | $13.78 (1.47%) | $14.28 | $13.30 | 4.09 M | $2.11 B |
| 03/30/2026 | $14.01 | $13.61 (-2.86%) | $14.11 | $13.52 | 3.43 M | $2.08 B |
| 03/27/2026 | $13.75 | $13.91 (1.16%) | $14.03 | $13.40 | 2.69 M | $2.13 B |
| 03/26/2026 | $13.31 | $13.29 (-0.15%) | $13.66 | $13.23 | 2.21 M | $2.03 B |
| 03/25/2026 | $13.11 | $13.22 (0.84%) | $13.34 | $13.04 | 2.11 M | $2.02 B |
| 03/24/2026 | $13.05 | $13.36 (2.38%) | $13.67 | $13.03 | 3.59 M | $2.04 B |
| 03/23/2026 | $13.23 | $13.04 (-1.44%) | $13.50 | $12.90 | 5.05 M | $2.00 B |
| 03/20/2026 | $14.32 | $13.89 (-3%) | $14.82 | $13.86 | 4.86 M | $2.13 B |
| 03/19/2026 | $12.81 | $14.42 (12.57%) | $14.70 | $12.81 | 11.71 M | $2.21 B |
| 03/18/2026 | $12.34 | $12.61 (2.19%) | $12.68 | $12.27 | 2.70 M | $1.93 B |
| 03/17/2026 | $12.09 | $12.27 (1.49%) | $12.32 | $12.02 | 2.02 M | $1.88 B |
| 03/16/2026 | $11.79 | $11.96 (1.44%) | $12.05 | $11.60 | 2.00 M | $1.83 B |
| 03/13/2026 | $11.63 | $11.79 (1.38%) | $11.93 | $11.59 | 1.83 M | $1.80 B |
| 03/12/2026 | $11.73 | $11.88 (1.28%) | $12.04 | $11.67 | 2.42 M | $1.82 B |
| 03/11/2026 | $11.49 | $11.63 (1.22%) | $11.69 | $11.39 | 1.61 M | $1.78 B |
| 03/10/2026 | $11.31 | $11.50 (1.68%) | $11.69 | $11.24 | 2.56 M | $1.76 B |
| 03/09/2026 | $11.72 | $11.41 (-2.65%) | $11.84 | $11.30 | 3.68 M | $1.75 B |
| 03/06/2026 | $11.61 | $11.32 (-2.5%) | $11.61 | $10.99 | 2.18 M | $1.73 B |
| 03/05/2026 | $10.86 | $11.35 (4.51%) | $11.62 | $10.70 | 3.35 M | $1.74 B |
| 03/04/2026 | $11.20 | $11.55 (3.13%) | $11.59 | $11.09 | 2.90 M | $1.77 B |
| 03/03/2026 | $11.53 | $11.43 (-0.87%) | $11.82 | $11.14 | 5.02 M | $1.75 B |
| 03/02/2026 | $11.65 | $11.36 (-2.49%) | $12.00 | $11.16 | 4.96 M | $1.74 B |
| 02/27/2026 | $10.82 | $10.77 (-0.46%) | $10.88 | $10.64 | 1.44 M | $1.66 B |
| 02/26/2026 | $10.34 | $10.62 (2.71%) | $10.65 | $10.20 | 1.72 M | $1.64 B |
| 02/25/2026 | $10.60 | $10.47 (-1.23%) | $10.67 | $10.31 | 1.20 M | $1.62 B |
| 02/24/2026 | $10.60 | $10.53 (-0.66%) | $10.63 | $10.45 | 1.13 M | $1.63 B |
| 02/23/2026 | $10.57 | $10.61 (0.38%) | $10.86 | $10.55 | 1.16 M | $1.64 B |
| 02/20/2026 | $10.49 | $10.60 (1.05%) | $10.62 | $10.38 | 1.25 M | $1.64 B |
| 02/19/2026 | $10.48 | $10.54 (0.57%) | $10.92 | $10.40 | 2.10 M | $1.63 B |
| 02/18/2026 | $10.17 | $10.32 (1.47%) | $10.37 | $10.09 | 1.45 M | $1.59 B |
| 02/17/2026 | $10.03 | $9.95 (-0.8%) | $10.27 | $9.66 | 1.69 M | $1.54 B |
| 02/13/2026 | $10.03 | $10.03 (0%) | $10.15 | $9.82 | 2.17 M | $1.55 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.
