5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+14.68%
6 MONTH PERFORMANCE
+16.11%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-12.46%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.07 | $9.04 (-0.33%) | $9.28 | $9.03 | 1.33 M | $1.40 B |
| 12/04/2025 | $9.02 | $9.07 (0.55%) | $9.28 | $9.02 | 1.14 M | $1.40 B |
| 12/03/2025 | $9.01 | $9.03 (0.22%) | $9.03 | $8.85 | 1.20 M | $1.39 B |
| 12/02/2025 | $9.06 | $8.90 (-1.77%) | $9.06 | $8.69 | 1.20 M | $1.37 B |
| 12/01/2025 | $9.27 | $9.00 (-2.91%) | $9.38 | $8.97 | 1.33 M | $1.39 B |
| 11/28/2025 | $8.82 | $9.27 (5.1%) | $9.35 | $8.80 | 1.42 M | $1.43 B |
| 11/26/2025 | $8.62 | $8.66 (0.46%) | $8.71 | $8.55 | 988.40 K | $1.34 B |
| 11/25/2025 | $8.77 | $8.62 (-1.71%) | $8.77 | $8.40 | 1.37 M | $1.33 B |
| 11/24/2025 | $8.92 | $8.87 (-0.56%) | $8.97 | $8.76 | 964.64 K | $1.37 B |
| 11/21/2025 | $8.92 | $8.93 (0.11%) | $9.02 | $8.66 | 2.01 M | $1.38 B |
| 11/20/2025 | $9.32 | $9.00 (-3.43%) | $9.51 | $9.00 | 1.42 M | $1.39 B |
| 11/19/2025 | $8.89 | $9.21 (3.6%) | $9.26 | $8.78 | 1.70 M | $1.42 B |
| 11/18/2025 | $8.70 | $9.17 (5.4%) | $9.21 | $8.66 | 1.61 M | $1.42 B |
| 11/17/2025 | $8.88 | $8.78 (-1.13%) | $9.02 | $8.72 | 914.70 K | $1.36 B |
| 11/14/2025 | $8.69 | $8.97 (3.22%) | $9.00 | $8.64 | 1.37 M | $1.38 B |
| 11/13/2025 | $8.81 | $8.71 (-1.14%) | $8.91 | $8.63 | 1.46 M | $1.34 B |
| 11/12/2025 | $8.93 | $8.83 (-1.12%) | $9.09 | $8.76 | 1.30 M | $1.36 B |
| 11/11/2025 | $8.70 | $9.08 (4.37%) | $9.19 | $8.67 | 2.43 M | $1.40 B |
| 11/10/2025 | $8.39 | $8.68 (3.46%) | $8.69 | $8.31 | 1.50 M | $1.34 B |
| 11/07/2025 | $7.88 | $8.35 (5.96%) | $8.37 | $7.84 | 2.04 M | $1.29 B |
| 11/06/2025 | $7.66 | $7.96 (3.92%) | $8.04 | $7.61 | 2.70 M | $1.23 B |
| 11/05/2025 | $7.34 | $7.34 (0%) | $7.45 | $7.30 | 966.80 K | $1.13 B |
| 11/04/2025 | $7.36 | $7.36 (0%) | $7.40 | $7.22 | 953.50 K | $1.14 B |
| 11/03/2025 | $7.37 | $7.51 (1.9%) | $7.51 | $7.29 | 1.48 M | $1.16 B |
| 10/31/2025 | $7.42 | $7.47 (0.67%) | $7.57 | $7.35 | 910.40 K | $1.15 B |
| 10/30/2025 | $7.34 | $7.41 (0.95%) | $7.56 | $7.21 | 1.55 M | $1.14 B |
| 10/29/2025 | $7.32 | $7.42 (1.37%) | $7.53 | $7.29 | 1.16 M | $1.15 B |
| 10/28/2025 | $7.39 | $7.30 (-1.22%) | $7.44 | $7.28 | 856.10 K | $1.13 B |
| 10/27/2025 | $7.67 | $7.46 (-2.74%) | $7.67 | $7.45 | 689.30 K | $1.15 B |
| 10/24/2025 | $7.65 | $7.58 (-0.92%) | $7.69 | $7.55 | 604.90 K | $1.17 B |
| 10/23/2025 | $7.69 | $7.62 (-0.91%) | $7.72 | $7.58 | 1.12 M | $1.18 B |
| 10/22/2025 | $7.34 | $7.36 (0.27%) | $7.42 | $7.20 | 722.11 K | $1.14 B |
| 10/21/2025 | $7.38 | $7.23 (-2.03%) | $7.39 | $7.17 | 782.33 K | $1.12 B |
| 10/20/2025 | $7.25 | $7.36 (1.52%) | $7.36 | $7.24 | 1.15 M | $1.14 B |
| 10/17/2025 | $7.18 | $7.21 (0.42%) | $7.24 | $7.10 | 882.04 K | $1.11 B |
| 10/16/2025 | $7.62 | $7.27 (-4.59%) | $7.62 | $7.24 | 995.10 K | $1.12 B |
| 10/15/2025 | $7.54 | $7.54 (0%) | $7.63 | $7.46 | 840.34 K | $1.16 B |
| 10/14/2025 | $7.50 | $7.44 (-0.8%) | $7.59 | $7.44 | 1.17 M | $1.15 B |
| 10/13/2025 | $7.77 | $7.74 (-0.39%) | $7.79 | $7.62 | 898.40 K | $1.19 B |
| 10/10/2025 | $8.00 | $7.55 (-5.63%) | $8.01 | $7.54 | 2.45 M | $1.17 B |
| 10/09/2025 | $8.44 | $8.11 (-3.91%) | $8.64 | $8.11 | 1.05 M | $1.25 B |
| 10/08/2025 | $8.54 | $8.37 (-1.99%) | $8.54 | $8.29 | 1.21 M | $1.29 B |
| 10/07/2025 | $8.43 | $8.51 (0.95%) | $8.52 | $8.33 | 821.30 K | $1.31 B |
| 10/06/2025 | $8.49 | $8.48 (-0.12%) | $8.66 | $8.38 | 1.16 M | $1.31 B |
| 10/03/2025 | $7.95 | $8.37 (5.28%) | $8.39 | $7.95 | 1.14 M | $1.29 B |
| 10/02/2025 | $8.00 | $7.91 (-1.12%) | $8.12 | $7.87 | 1.19 M | $1.22 B |
| 10/01/2025 | $7.83 | $8.03 (2.55%) | $8.05 | $7.79 | 797.66 K | $1.24 B |
| 09/30/2025 | $7.95 | $7.82 (-1.64%) | $8.03 | $7.78 | 1.64 M | $1.21 B |
| 09/29/2025 | $8.40 | $8.05 (-4.17%) | $8.41 | $8.04 | 1.46 M | $1.24 B |
| 09/26/2025 | $8.33 | $8.56 (2.76%) | $8.68 | $8.24 | 2.27 M | $1.32 B |
| 09/25/2025 | $8.25 | $8.26 (0.12%) | $8.27 | $8.12 | 1.77 M | $1.27 B |
| 09/24/2025 | $8.21 | $8.26 (0.61%) | $8.61 | $8.19 | 1.51 M | $1.27 B |
| 09/23/2025 | $7.77 | $8.06 (3.73%) | $8.26 | $7.76 | 2.32 M | $1.24 B |
| 09/22/2025 | $7.52 | $7.71 (2.53%) | $7.76 | $7.45 | 920.15 K | $1.19 B |
| 09/19/2025 | $7.79 | $7.52 (-3.47%) | $7.80 | $7.52 | 1.05 M | $1.16 B |
| 09/18/2025 | $7.85 | $7.81 (-0.51%) | $7.86 | $7.68 | 673.85 K | $1.21 B |
| 09/17/2025 | $7.75 | $7.77 (0.26%) | $7.92 | $7.70 | 737.60 K | $1.20 B |
| 09/16/2025 | $7.58 | $7.80 (2.9%) | $7.95 | $7.58 | 1.19 M | $1.20 B |
| 09/15/2025 | $7.38 | $7.54 (2.17%) | $7.57 | $7.31 | 1.09 M | $1.16 B |
| 09/12/2025 | $7.44 | $7.39 (-0.67%) | $7.51 | $7.38 | 1.01 M | $1.14 B |
| 09/11/2025 | $7.50 | $7.42 (-1.07%) | $7.59 | $7.38 | 949.45 K | $1.15 B |
| 09/10/2025 | $7.35 | $7.65 (4.08%) | $7.66 | $7.35 | 912.90 K | $1.18 B |
| 09/09/2025 | $7.45 | $7.35 (-1.34%) | $7.61 | $7.35 | 650.40 K | $1.13 B |
| 09/08/2025 | $7.37 | $7.36 (-0.14%) | $7.47 | $7.22 | 733.11 K | $1.14 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.
