Vermilion Energy Inc. (VET)
8.03
-0.07 (-0.86%)
At close: Apr 01, 2025, 3:59 PM
8.08
0.62%
After-hours: Apr 01, 2025, 06:27 PM EDT
Vermilion Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.05 | 8.07 | 7.90 | 8.04 | -0.06 | -0.74% | 1,017,160 |
| Mar 31, 2025 | 8.10 | 8.14 | 7.91 | 8.10 | -0.06 | -0.74% | 667,200 |
| Mar 28, 2025 | 8.21 | 8.27 | 8.12 | 8.16 | -0.09 | -1.09% | 982,649 |
| Mar 27, 2025 | 8.24 | 8.32 | 8.13 | 8.25 | -0.04 | -0.48% | 527,537 |
| Mar 26, 2025 | 8.33 | 8.48 | 8.29 | 8.29 | 0.00 | 0.00% | 734,000 |
| Mar 25, 2025 | 8.31 | 8.46 | 8.23 | 8.29 | 0.01 | 0.12% | 788,200 |
| Mar 24, 2025 | 8.28 | 8.36 | 8.23 | 8.28 | 0.06 | 0.73% | 709,000 |
| Mar 21, 2025 | 8.22 | 8.24 | 8.11 | 8.22 | -0.04 | -0.48% | 780,900 |
| Mar 20, 2025 | 7.96 | 8.32 | 7.90 | 8.26 | 0.24 | 2.99% | 917,700 |
| Mar 19, 2025 | 7.90 | 8.07 | 7.90 | 8.02 | 0.10 | 1.26% | 1,037,826 |
| Mar 18, 2025 | 7.96 | 7.98 | 7.82 | 7.92 | 0.04 | 0.51% | 638,348 |
| Mar 17, 2025 | 7.77 | 7.95 | 7.77 | 7.88 | 0.12 | 1.55% | 761,910 |
| Mar 14, 2025 | 7.50 | 7.77 | 7.47 | 7.76 | 0.30 | 4.02% | 1,196,000 |
| Mar 13, 2025 | 7.93 | 8.01 | 7.43 | 7.46 | -0.69 | -8.47% | 1,717,631 |
| Mar 12, 2025 | 7.77 | 8.20 | 7.75 | 8.15 | 0.41 | 5.30% | 1,981,044 |
| Mar 11, 2025 | 7.38 | 7.80 | 7.36 | 7.74 | 0.41 | 5.59% | 1,793,096 |
| Mar 10, 2025 | 7.56 | 7.60 | 7.27 | 7.33 | -0.22 | -2.91% | 1,678,300 |
| Mar 7, 2025 | 7.58 | 7.82 | 7.48 | 7.55 | 0.08 | 1.07% | 1,831,500 |
| Mar 6, 2025 | 7.57 | 7.66 | 7.09 | 7.47 | -0.10 | -1.32% | 3,144,000 |
| Mar 5, 2025 | 7.65 | 7.71 | 7.29 | 7.57 | -0.12 | -1.56% | 2,174,500 |
| Mar 4, 2025 | 7.58 | 7.81 | 7.36 | 7.69 | -0.04 | -0.52% | 2,122,548 |
| Mar 3, 2025 | 8.53 | 8.71 | 7.66 | 7.73 | -0.77 | -9.06% | 2,757,342 |
| Feb 28, 2025 | 8.40 | 8.52 | 8.28 | 8.50 | 0.03 | 0.35% | 1,310,502 |
| Feb 27, 2025 | 8.50 | 8.64 | 8.46 | 8.47 | 0.05 | 0.59% | 896,600 |
| Feb 26, 2025 | 8.54 | 8.61 | 8.40 | 8.42 | -0.15 | -1.75% | 922,093 |
| Feb 25, 2025 | 8.82 | 8.85 | 8.55 | 8.57 | -0.24 | -2.72% | 1,005,448 |
| Feb 24, 2025 | 8.88 | 8.93 | 8.78 | 8.81 | -0.10 | -1.12% | 869,200 |
| Feb 21, 2025 | 9.12 | 9.21 | 8.88 | 8.91 | -0.34 | -3.68% | 856,200 |
| Feb 20, 2025 | 9.15 | 9.29 | 9.09 | 9.25 | 0.12 | 1.31% | 617,469 |
| Feb 19, 2025 | 9.12 | 9.30 | 9.12 | 9.13 | 0.05 | 0.55% | 798,600 |
| Feb 18, 2025 | 9.04 | 9.15 | 8.95 | 9.08 | 0.06 | 0.67% | 745,428 |
| Feb 14, 2025 | 9.15 | 9.28 | 8.92 | 9.02 | -0.11 | -1.20% | 1,312,645 |
| Feb 13, 2025 | 9.18 | 9.24 | 9.02 | 9.13 | -0.12 | -1.30% | 1,505,442 |
| Feb 12, 2025 | 9.59 | 9.59 | 9.21 | 9.25 | -0.39 | -4.05% | 1,131,061 |
| Feb 11, 2025 | 9.58 | 9.79 | 9.50 | 9.64 | 0.15 | 1.58% | 1,068,437 |
| Feb 10, 2025 | 9.18 | 9.49 | 9.11 | 9.49 | 0.44 | 4.86% | 660,900 |
| Feb 7, 2025 | 9.06 | 9.15 | 9.01 | 9.05 | 0.03 | 0.33% | 680,200 |
| Feb 6, 2025 | 9.23 | 9.27 | 8.91 | 9.02 | -0.17 | -1.85% | 1,088,900 |
| Feb 5, 2025 | 9.25 | 9.34 | 9.14 | 9.19 | -0.08 | -0.86% | 816,349 |
| Feb 4, 2025 | 9.02 | 9.30 | 8.93 | 9.27 | 0.26 | 2.89% | 1,275,395 |
| Feb 3, 2025 | 9.05 | 9.21 | 8.88 | 9.01 | -0.21 | -2.28% | 1,240,700 |
| Jan 31, 2025 | 9.49 | 9.50 | 9.15 | 9.22 | -0.28 | -2.95% | 1,416,540 |
| Jan 30, 2025 | 9.68 | 9.70 | 9.35 | 9.50 | -0.08 | -0.84% | 1,070,713 |
| Jan 29, 2025 | 9.40 | 9.59 | 9.35 | 9.58 | 0.11 | 1.16% | 849,408 |
| Jan 28, 2025 | 9.57 | 9.58 | 9.36 | 9.47 | -0.12 | -1.25% | 751,642 |
| Jan 27, 2025 | 9.68 | 9.73 | 9.49 | 9.59 | -0.17 | -1.74% | 838,600 |
| Jan 24, 2025 | 10.00 | 10.01 | 9.69 | 9.76 | -0.19 | -1.91% | 739,922 |
| Jan 23, 2025 | 10.18 | 10.31 | 9.91 | 9.95 | -0.11 | -1.09% | 759,369 |
| Jan 22, 2025 | 9.98 | 10.28 | 9.98 | 10.06 | -0.02 | -0.20% | 850,332 |
| Jan 21, 2025 | 10.13 | 10.20 | 9.91 | 10.08 | -0.04 | -0.40% | 1,102,512 |