NYSE : VET
Vermilion Energy Inc. — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 13.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vermilion Energy Inc. (VET) closed at 12.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.17 | 13.17 | 12.44 | 12.47 | 2,376,339 | -8.91% |
| 2026-10-30 | 13.62 | 13.85 | 13.53 | 13.69 | 1,116,182 | +1.33% |
| 2026-10-29 | 13.66 | 13.67 | 13.36 | 13.51 | 1,191,330 | -0.95% |
| 2026-10-28 | 13.73 | 13.995 | 13.64 | 13.64 | 1,267,110 | +0.22% |
| 2026-10-27 | 14.01 | 14.085 | 13.48 | 13.61 | 1,535,527 | -3.48% |
| 2026-10-26 | 13.67 | 14.105 | 13.52 | 14.1 | 1,597,409 | +1.29% |
| 2026-10-23 | 13.62 | 14.385 | 13.6 | 13.92 | 2,299,945 | +3.49% |
| 2026-10-22 | 13.76 | 13.88 | 13.11 | 13.45 | 2,319,402 | -0.74% |
| 2026-10-21 | 13.3 | 13.695 | 13.2 | 13.55 | 1,585,604 | +1.04% |
| 2026-10-20 | 13.79 | 13.842 | 13.095 | 13.41 | 2,231,925 | -1.40% |
| 2026-10-19 | 13.17 | 13.64 | 13.01 | 13.6 | 2,258,863 | +3.03% |
| 2026-10-16 | 12.76 | 13.215 | 12.76 | 13.2 | 1,205,378 | +4.35% |
| 2026-10-15 | 12.53 | 12.825 | 12.4 | 12.65 | 1,269,722 | +1.61% |
| 2026-10-14 | 12.27 | 12.545 | 12.22 | 12.45 | 1,414,605 | +1.63% |
| 2026-10-13 | 12.04 | 12.315 | 11.9 | 12.25 | 1,216,512 | +2.77% |
| 2026-10-12 | 12.08 | 12.165 | 11.845 | 11.92 | 471,259 | +0.42% |
| 2026-10-09 | 11.78 | 12.04 | 11.78 | 11.87 | 821,458 | +0.08% |
| 2026-10-08 | 11.84 | 11.975 | 11.725 | 11.86 | 1,080,989 | +2.86% |
| 2026-10-07 | 11.7 | 11.84 | 11.43 | 11.53 | 800,468 | -0.60% |
| 2026-10-06 | 11.67 | 11.8 | 11.465 | 11.6 | 694,236 | -1.11% |
| 2026-10-05 | 11.62 | 11.85 | 11.38 | 11.73 | 837,458 | +0.43% |
| 2026-10-02 | 11.36 | 11.745 | 11.285 | 11.68 | 893,392 | +0.69% |
| 2026-10-01 | 11.31 | 11.705 | 11.28 | 11.6 | 998,756 | +1.84% |
| 2026-09-30 | 11.37 | 11.605 | 11.32 | 11.39 | 864,051 | +0.80% |
| 2026-09-29 | 11.25 | 11.485 | 11.195 | 11.3 | 1,005,527 | -1.91% |
| 2026-09-28 | 11.87 | 11.87 | 11.515 | 11.52 | 868,553 | -0.69% |
| 2026-09-25 | 11.65 | 11.7 | 11.415 | 11.6 | 912,005 | -2.27% |
| 2026-09-24 | 11.8 | 12.095 | 11.77 | 11.87 | 1,322,986 | +1.63% |
| 2026-09-23 | 11.73 | 11.88 | 11.61 | 11.68 | 959,630 | +0.52% |
| 2026-09-22 | 11.69 | 11.915 | 11.485 | 11.62 | 1,188,028 | -2.43% |
| 2026-09-21 | 12.31 | 12.36 | 11.88 | 11.91 | 980,278 | -4.87% |
| 2026-09-18 | 12.64 | 12.74 | 12.48 | 12.52 | 887,385 | -1.03% |
| 2026-09-17 | 12.505 | 12.7 | 12.37 | 12.65 | 645,006 | +0.24% |
| 2026-09-16 | 13.24 | 13.33 | 12.515 | 12.62 | 1,925,191 | -6.24% |
| 2026-09-15 | 13.39 | 13.63 | 13.23 | 13.46 | 2,104,545 | +2.02% |
| 2026-09-14 | 13.54 | 13.75 | 13.23 | 13.29 | 1,422,055 | +0.45% |
| 2026-09-11 | 13.23 | 13.28 | 12.915 | 13.23 | 1,223,353 | -1.19% |
| 2026-09-10 | 13.63 | 13.73 | 13.2 | 13.39 | 1,965,210 | +0.15% |
| 2026-09-09 | 13.25 | 13.529 | 13.095 | 13.37 | 1,578,755 | +2.53% |
| 2026-09-08 | 13.13 | 13.265 | 12.99 | 13.04 | 881,616 | +1.56% |
| 2026-09-04 | 12.87 | 12.985 | 12.71 | 12.84 | 853,362 | -1.38% |
| 2026-09-03 | 13.18 | 13.255 | 12.9 | 13.02 | 1,275,691 | -1.14% |
| 2026-09-02 | 13.01 | 13.34 | 12.985 | 13.17 | 1,007,311 | -0.08% |
| 2026-09-01 | 13.19 | 13.21 | 12.88 | 13.18 | 2,442,950 | +2.73% |
| 2026-08-31 | 12.9 | 13.06 | 12.7 | 12.83 | 1,409,316 | +2.97% |
| 2026-08-28 | 12.69 | 12.76 | 12.359 | 12.46 | 978,546 | -1.97% |
| 2026-08-27 | 12.23 | 12.795 | 12.23 | 12.71 | 1,239,166 | +3.67% |
| 2026-08-26 | 11.92 | 12.495 | 11.88 | 12.26 | 1,388,567 | +0.49% |
| 2026-08-25 | 12.21 | 12.43 | 12.055 | 12.2 | 1,070,300 | -2.71% |
| 2026-08-24 | 12.54 | 12.665 | 12.37 | 12.54 | 878,343 | -1.49% |
| 2026-08-21 | 12.86 | 12.95 | 12.68 | 12.73 | 1,040,435 | -0.86% |
| 2026-08-20 | 12.91 | 13.01 | 12.765 | 12.84 | 1,754,915 | +2.23% |
| 2026-08-19 | 12.37 | 12.81 | 12.37 | 12.56 | 2,055,521 | +2.70% |
| 2026-08-18 | 12 | 12.26 | 11.89 | 12.23 | 1,848,305 | +2.95% |
| 2026-08-17 | 11.44 | 11.89 | 11.425 | 11.88 | 932,544 | +4.76% |
| 2026-08-14 | 11.42 | 11.49 | 11.25 | 11.34 | 775,208 | +0.98% |
| 2026-08-13 | 11.06 | 11.25 | 10.94 | 11.23 | 812,458 | -0.62% |
| 2026-08-12 | 11.23 | 11.4 | 11.23 | 11.3 | 700,601 | -0.44% |
| 2026-08-11 | 11.38 | 11.49 | 11.31 | 11.35 | 945,308 | -0.96% |
| 2026-08-10 | 11.16 | 11.55 | 11.07 | 11.46 | 1,434,620 | +5.52% |
| 2026-08-07 | 10.83 | 11.08 | 10.78 | 10.86 | 1,437,001 | -1.00% |
| 2026-08-06 | 10.84 | 11 | 10.74 | 10.97 | 993,301 | +3.88% |
| 2026-08-05 | 11.07 | 11.13 | 10.54 | 10.56 | 1,111,085 | -4.35% |
| 2026-08-04 | 11.26 | 11.418 | 10.89 | 11.04 | 1,787,130 | -4.42% |
| 2026-08-03 | 11.37 | 11.565 | 11.255 | 11.55 | 1,134,893 | -3.10% |
| 2026-07-31 | 11.55 | 11.92 | 11.505 | 11.92 | 3,031,651 | +3.65% |
| 2026-07-30 | 11.14 | 11.545 | 11 | 11.5 | 1,901,864 | +6.38% |
| 2026-07-29 | 10.7 | 10.94 | 10.68 | 10.81 | 1,818,739 | +4.34% |
| 2026-07-28 | 10.59 | 10.6 | 10.215 | 10.36 | 1,427,573 | -2.08% |
| 2026-07-27 | 10.91 | 11.045 | 10.55 | 10.58 | 1,761,978 | -6.04% |
| 2026-07-24 | 11.13 | 11.46 | 11.1 | 11.26 | 3,345,137 | +0.18% |
| 2026-07-23 | 11.38 | 11.58 | 11.17 | 11.24 | 3,478,586 | +1.90% |
| 2026-07-22 | 10.53 | 11.38 | 10.5 | 11.03 | 2,381,981 | +8.14% |
| 2026-07-21 | 9.86 | 10.22 | 9.841 | 10.2 | 1,312,415 | +4.72% |
| 2026-07-20 | 9.71 | 9.837 | 9.665 | 9.74 | 840,675 | -0.92% |
| 2026-07-17 | 9.93 | 9.93 | 9.56 | 9.83 | 1,467,705 | +1.65% |
| 2026-07-16 | 9.79 | 9.86 | 9.645 | 9.67 | 772,118 | -1.23% |
| 2026-07-15 | 9.81 | 9.86 | 9.54 | 9.79 | 865,528 | -0.31% |
| 2026-07-14 | 9.93 | 10.03 | 9.718 | 9.82 | 936,862 | +0.61% |
| 2026-07-13 | 9.66 | 9.845 | 9.54 | 9.76 | 1,067,233 | +3.83% |
| 2026-07-10 | 9.53 | 9.55 | 9.295 | 9.4 | 824,979 | -0.74% |
| 2026-07-09 | 9.41 | 9.815 | 9.41 | 9.47 | 1,397,010 | -0.53% |
| 2026-07-08 | 9.3 | 9.54 | 9.17 | 9.52 | 1,597,562 | +5.19% |
| 2026-07-07 | 8.84 | 9.11 | 8.775 | 9.05 | 1,334,873 | +3.55% |
| 2026-07-06 | 8.81 | 9.04 | 8.73 | 8.74 | 1,017,441 | -2.78% |
| 2026-07-02 | 9.24 | 9.295 | 8.93 | 8.99 | 1,731,810 | -0.99% |
| 2026-07-01 | 9.35 | 9.46 | 9.05 | 9.08 | 887,920 | -3.09% |
| 2026-06-30 | 9.29 | 9.411 | 9.215 | 9.37 | 1,608,426 | +1.63% |
| 2026-06-29 | 9.42 | 9.42 | 9.17 | 9.22 | 1,051,183 | -0.86% |
| 2026-06-26 | 9.385 | 9.39 | 9.22 | 9.3 | 1,039,237 | -1.27% |
| 2026-06-25 | 9.32 | 9.46 | 9.26 | 9.42 | 1,141,005 | +0.00% |
| 2026-06-24 | 9.53 | 9.54 | 9.33 | 9.42 | 1,629,553 | -4.27% |
| 2026-06-23 | 9.86 | 9.915 | 9.73 | 9.84 | 1,560,883 | -0.30% |
| 2026-06-22 | 9.94 | 10 | 9.715 | 9.87 | 899,781 | +0.41% |
| 2026-06-18 | 10.01 | 10.04 | 9.58 | 9.83 | 1,903,283 | -3.44% |
| 2026-06-17 | 10.35 | 10.48 | 10.105 | 10.18 | 1,480,528 | -1.74% |
| 2026-06-16 | 10.36 | 10.45 | 10.24 | 10.36 | 2,056,495 | -1.89% |
| 2026-06-15 | 10.48 | 10.598 | 10.25 | 10.56 | 2,598,401 | -4.46% |
| 2026-06-12 | 11.06 | 11.26 | 11.02 | 11.15 | 1,607,750 | -0.54% |
| 2026-06-11 | 11.56 | 11.6 | 11.08 | 11.21 | 1,272,690 | -1.49% |
| 2026-06-10 | 11.28 | 11.56 | 11.26 | 11.38 | 870,230 | +2.34% |
| 2026-06-09 | 11.47 | 11.5 | 10.91 | 11.12 | 1,541,765 | -4.30% |
| 2026-06-08 | 11.53 | 11.71 | 11.47 | 11.62 | 1,719,820 | +2.47% |
| 2026-06-05 | 11.92 | 11.99 | 11.34 | 11.34 | 1,298,559 | -5.34% |
| 2026-06-04 | 11.59 | 12.06 | 11.59 | 11.98 | 887,253 | +0.34% |
| 2026-06-03 | 11.93 | 12.22 | 11.832 | 11.94 | 1,730,823 | +1.79% |
| 2026-06-02 | 11.65 | 11.795 | 11.62 | 11.73 | 780,527 | +0.69% |
| 2026-06-01 | 11.39 | 11.83 | 11.37 | 11.65 | 1,187,207 | +4.67% |
| 2026-05-29 | 11.3 | 11.3 | 11.005 | 11.13 | 3,187,425 | -2.20% |
| 2026-05-28 | 11.54 | 11.66 | 11.35 | 11.38 | 1,351,820 | +0.26% |
| 2026-05-27 | 11.47 | 11.56 | 11.3 | 11.35 | 1,491,746 | -4.14% |
| 2026-05-26 | 11.86 | 12.115 | 11.835 | 11.84 | 1,402,954 | -3.74% |
| 2026-05-22 | 12.22 | 12.417 | 12.11 | 12.3 | 1,342,834 | +0.00% |
| 2026-05-21 | 12.86 | 12.94 | 12.19 | 12.3 | 1,391,825 | -2.38% |
| 2026-05-20 | 13.13 | 13.33 | 12.59 | 12.6 | 2,064,459 | -4.55% |
| 2026-05-19 | 12.95 | 13.3 | 12.885 | 13.2 | 1,664,985 | +1.69% |
| 2026-05-18 | 12.75 | 13.05 | 12.49 | 12.98 | 1,205,479 | +1.41% |
| 2026-05-15 | 12.75 | 12.87 | 12.63 | 12.8 | 1,058,502 | +1.75% |
| 2026-05-14 | 12.39 | 12.71 | 12.39 | 12.58 | 953,166 | +0.40% |
| 2026-05-13 | 12.5 | 12.775 | 12.38 | 12.53 | 1,143,861 | +0.48% |