Vermilion Energy Inc. (VET)
NYSE: VET
· Real-Time Price · USD
8.56
0.29 (3.57%)
At close: Sep 26, 2025, 3:59 PM
8.55
-0.18%
After-hours: Sep 26, 2025, 07:57 PM EDT
VET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.33 | 8.68 | 8.24 | 8.56 | 8.56 | 3.63% | 2,244,781 |
| Sep 25, 2025 | 8.25 | 8.27 | 8.12 | 8.26 | 8.26 | 0.00% | 1,771,500 |
| Sep 24, 2025 | 8.21 | 8.61 | 8.19 | 8.26 | 8.26 | 2.48% | 1,505,506 |
| Sep 23, 2025 | 7.77 | 8.26 | 7.76 | 8.06 | 8.06 | 4.54% | 2,317,098 |
| Sep 22, 2025 | 7.52 | 7.76 | 7.45 | 7.71 | 7.71 | 2.53% | 920,150 |
| Sep 19, 2025 | 7.79 | 7.80 | 7.52 | 7.52 | 7.52 | -3.71% | 1,047,900 |
| Sep 18, 2025 | 7.85 | 7.86 | 7.68 | 7.81 | 7.81 | 0.51% | 673,847 |
| Sep 17, 2025 | 7.75 | 7.92 | 7.70 | 7.77 | 7.77 | -0.38% | 737,600 |
| Sep 16, 2025 | 7.58 | 7.95 | 7.58 | 7.80 | 7.80 | 3.45% | 1,188,300 |
| Sep 15, 2025 | 7.38 | 7.57 | 7.31 | 7.54 | 7.54 | 2.03% | 1,092,316 |
| Sep 12, 2025 | 7.44 | 7.51 | 7.38 | 7.39 | 7.39 | -0.40% | 1,009,500 |
| Sep 11, 2025 | 7.50 | 7.59 | 7.38 | 7.42 | 7.42 | -3.01% | 949,450 |
| Sep 10, 2025 | 7.35 | 7.66 | 7.35 | 7.65 | 7.65 | 4.08% | 912,900 |
| Sep 9, 2025 | 7.45 | 7.61 | 7.35 | 7.35 | 7.35 | -0.14% | 650,403 |
| Sep 8, 2025 | 7.37 | 7.47 | 7.22 | 7.36 | 7.36 | 0.96% | 733,105 |
| Sep 5, 2025 | 7.42 | 7.49 | 7.25 | 7.29 | 7.29 | -2.67% | 1,100,627 |
| Sep 4, 2025 | 7.45 | 7.54 | 7.40 | 7.49 | 7.49 | 0.00% | 662,796 |
| Sep 3, 2025 | 7.66 | 7.77 | 7.48 | 7.49 | 7.49 | -3.23% | 743,448 |
| Sep 2, 2025 | 7.57 | 7.75 | 7.51 | 7.74 | 7.74 | 2.52% | 848,342 |
| Aug 29, 2025 | 7.65 | 7.71 | 7.54 | 7.55 | 7.55 | -1.69% | 781,340 |