5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-7.24%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
+36.81%
1 YEAR PERFORMANCE
+50.13%
Vermilion Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.30 | $9.52 (2.37%) | $9.54 | $9.17 | 1.60 M | $1.45 B |
| 07/07/2026 | $8.84 | $9.05 (2.38%) | $9.11 | $8.78 | 1.33 M | $1.38 B |
| 07/06/2026 | $8.81 | $8.74 (-0.79%) | $9.04 | $8.73 | 1.02 M | $1.33 B |
| 07/02/2026 | $9.24 | $8.99 (-2.71%) | $9.30 | $8.93 | 1.73 M | $1.37 B |
| 07/01/2026 | $9.35 | $9.08 (-2.89%) | $9.46 | $9.05 | 887.92 K | $1.39 B |
| 06/30/2026 | $9.29 | $9.37 (0.86%) | $9.41 | $9.22 | 1.61 M | $1.43 B |
| 06/29/2026 | $9.42 | $9.22 (-2.12%) | $9.42 | $9.17 | 1.05 M | $1.41 B |
| 06/26/2026 | $9.39 | $9.30 (-0.96%) | $9.39 | $9.22 | 1.04 M | $1.42 B |
| 06/25/2026 | $9.32 | $9.42 (1.07%) | $9.46 | $9.26 | 1.14 M | $1.44 B |
| 06/24/2026 | $9.53 | $9.42 (-1.15%) | $9.54 | $9.33 | 1.63 M | $1.44 B |
| 06/23/2026 | $9.86 | $9.84 (-0.2%) | $9.91 | $9.73 | 1.56 M | $1.50 B |
| 06/22/2026 | $9.94 | $9.87 (-0.7%) | $10.00 | $9.72 | 899.80 K | $1.51 B |
| 06/18/2026 | $10.01 | $9.83 (-1.8%) | $10.04 | $9.58 | 1.90 M | $1.50 B |
| 06/17/2026 | $10.35 | $10.18 (-1.64%) | $10.48 | $10.11 | 1.48 M | $1.55 B |
| 06/16/2026 | $10.36 | $10.36 (0%) | $10.45 | $10.24 | 2.06 M | $1.58 B |
| 06/15/2026 | $10.48 | $10.56 (0.76%) | $10.60 | $10.25 | 2.60 M | $1.61 B |
| 06/12/2026 | $11.06 | $11.15 (0.81%) | $11.26 | $11.02 | 1.61 M | $1.70 B |
| 06/11/2026 | $11.56 | $11.21 (-3.03%) | $11.60 | $11.08 | 1.27 M | $1.71 B |
| 06/10/2026 | $11.28 | $11.38 (0.89%) | $11.56 | $11.26 | 870.23 K | $1.74 B |
| 06/09/2026 | $11.47 | $11.12 (-3.05%) | $11.50 | $10.91 | 1.54 M | $1.70 B |
| 06/08/2026 | $11.53 | $11.62 (0.78%) | $11.71 | $11.47 | 1.72 M | $1.77 B |
| 06/05/2026 | $11.92 | $11.34 (-4.87%) | $11.99 | $11.34 | 1.30 M | $1.73 B |
| 06/04/2026 | $11.59 | $11.98 (3.36%) | $12.06 | $11.59 | 887.25 K | $1.83 B |
| 06/03/2026 | $11.93 | $11.94 (0.08%) | $12.22 | $11.83 | 1.73 M | $1.82 B |
| 06/02/2026 | $11.65 | $11.73 (0.69%) | $11.80 | $11.62 | 780.53 K | $1.79 B |
| 06/01/2026 | $11.39 | $11.65 (2.28%) | $11.83 | $11.37 | 1.19 M | $1.78 B |
| 05/29/2026 | $11.30 | $11.13 (-1.5%) | $11.30 | $11.01 | 3.19 M | $1.70 B |
| 05/28/2026 | $11.54 | $11.38 (-1.39%) | $11.66 | $11.35 | 1.35 M | $1.74 B |
| 05/27/2026 | $11.47 | $11.35 (-1.05%) | $11.56 | $11.30 | 1.49 M | $1.73 B |
| 05/26/2026 | $11.86 | $11.84 (-0.17%) | $12.12 | $11.84 | 1.40 M | $1.81 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.
