Vermilion Energy Inc. (VET)
NYSE: VET
· Real-Time Price · USD
7.32
-0.17 (-2.27%)
At close: Sep 05, 2025, 1:11 PM
VET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.45 | 7.54 | 7.40 | 7.49 | 7.49 | 0.00% | 545,567 |
| 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 |
| Aug 28, 2025 | 7.68 | 7.72 | 7.59 | 7.68 | 7.68 | 0.00% | 682,630 |
| Aug 27, 2025 | 7.52 | 7.72 | 7.52 | 7.68 | 7.68 | 1.86% | 510,928 |
| Aug 26, 2025 | 7.50 | 7.59 | 7.47 | 7.54 | 7.54 | -0.66% | 638,500 |
| Aug 25, 2025 | 7.55 | 7.63 | 7.51 | 7.59 | 7.59 | -0.13% | 546,602 |
| Aug 22, 2025 | 7.32 | 7.62 | 7.32 | 7.60 | 7.60 | 4.68% | 932,600 |
| Aug 21, 2025 | 7.10 | 7.29 | 7.07 | 7.26 | 7.26 | 1.97% | 683,029 |
| Aug 20, 2025 | 7.05 | 7.19 | 7.00 | 7.12 | 7.12 | 0.71% | 926,600 |
| Aug 19, 2025 | 7.16 | 7.24 | 7.07 | 7.07 | 7.07 | -1.81% | 1,391,900 |
| Aug 18, 2025 | 7.13 | 7.25 | 7.07 | 7.20 | 7.20 | 0.00% | 739,300 |
| Aug 15, 2025 | 7.32 | 7.34 | 7.19 | 7.20 | 7.20 | -1.64% | 602,770 |
| Aug 14, 2025 | 7.29 | 7.32 | 7.15 | 7.32 | 7.32 | -0.14% | 684,092 |
| Aug 13, 2025 | 7.38 | 7.38 | 7.20 | 7.33 | 7.33 | 0.69% | 788,400 |
| Aug 12, 2025 | 7.29 | 7.40 | 7.18 | 7.28 | 7.28 | -0.27% | 1,095,142 |
| Aug 11, 2025 | 7.53 | 7.59 | 7.29 | 7.30 | 7.30 | -2.80% | 1,178,232 |
| Aug 8, 2025 | 7.93 | 7.98 | 7.38 | 7.51 | 7.51 | -4.09% | 1,400,600 |
| Aug 7, 2025 | 7.98 | 8.11 | 7.79 | 7.83 | 7.83 | -0.38% | 978,439 |