5 DAY PERFORMANCE
+15.96%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-17.97%
6 MONTH PERFORMANCE
+39.49%
YEAR-TO-DATE PERFORMANCE
+36.81%
1 YEAR PERFORMANCE
+54.19%
Vermilion Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $12.22 | $12.30 (0.65%) | $12.42 | $12.11 | 1.34 M | $1.88 B |
| 05/21/2026 | $12.86 | $12.30 (-4.35%) | $12.94 | $12.19 | 1.39 M | $1.88 B |
| 05/20/2026 | $13.13 | $12.60 (-4.04%) | $13.33 | $12.59 | 2.06 M | $1.92 B |
| 05/19/2026 | $12.95 | $13.20 (1.93%) | $13.30 | $12.89 | 1.67 M | $2.02 B |
| 05/18/2026 | $12.75 | $12.98 (1.8%) | $13.05 | $12.49 | 1.21 M | $1.98 B |
| 05/15/2026 | $12.75 | $12.80 (0.39%) | $12.87 | $12.63 | 1.06 M | $1.95 B |
| 05/14/2026 | $12.39 | $12.58 (1.53%) | $12.71 | $12.39 | 953.20 K | $1.92 B |
| 05/13/2026 | $12.50 | $12.53 (0.24%) | $12.78 | $12.38 | 1.14 M | $1.91 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 | $1.99 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 | $1.90 B |
| 04/22/2026 | $12.18 | $12.26 (0.66%) | $12.37 | $12.12 | 960.03 K | $1.87 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 | $1.75 B |
| 04/16/2026 | $12.26 | $12.46 (1.63%) | $12.59 | $12.18 | 1.21 M | $1.90 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 | $1.91 B |
| 04/13/2026 | $12.70 | $12.93 (1.81%) | $13.10 | $12.60 | 1.41 M | $1.97 B |
| 04/10/2026 | $12.41 | $12.40 (-0.08%) | $12.69 | $12.40 | 1.52 M | $1.89 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 | $2.14 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 | $2.04 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 | $2.10 B |
| 03/30/2026 | $14.01 | $13.61 (-2.86%) | $14.11 | $13.52 | 3.43 M | $2.08 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.
