Vermilion Energy Inc. VET
10.99 USD +0.10 (+0.92%)
Regular-session close
11.01 +0.02 +0.18%
After hours · Nov 13, 7:59 PM ET
10.86 Day range 11.00
7.83 52-week range 14.42
- YTD
- +31.77%
- 1 year
- +26.18%
VET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.95 | 11.00 | 10.85 | 10.99 | +0.10 | +0.92% | 796,860 |
| Nov 12, 2026 | 10.71 | 10.96 | 10.57 | 10.89 | +0.25 | +2.35% | 1,023,302 |
| Nov 11, 2026 | 10.51 | 10.69 | 10.40 | 10.64 | +0.30 | +2.90% | 688,445 |
| Nov 10, 2026 | 10.02 | 10.34 | 9.84 | 10.34 | +0.11 | +1.08% | 1,414,423 |
| Nov 9, 2026 | 10.29 | 10.38 | 10.08 | 10.23 | -0.22 | -2.11% | 1,793,500 |
| Nov 6, 2026 | 10.48 | 10.58 | 10.28 | 10.45 | -0.05 | -0.48% | 1,761,300 |
| Nov 5, 2026 | 10.83 | 11.22 | 10.49 | 10.50 | -0.25 | -2.33% | 1,739,700 |
| Nov 4, 2026 | 11.89 | 11.90 | 10.60 | 10.75 | -1.63 | -13.17% | 4,775,500 |
| Nov 3, 2026 | 12.36 | 12.54 | 12.25 | 12.38 | -0.09 | -0.72% | 1,186,600 |
| Nov 2, 2026 | 13.23 | 13.29 | 12.43 | 12.47 | -1.22 | -8.91% | 2,376,300 |
| Oct 30, 2026 | 13.62 | 13.85 | 13.53 | 13.69 | +0.18 | +1.33% | 1,116,000 |
| Oct 29, 2026 | 13.66 | 13.67 | 13.36 | 13.51 | -0.13 | -0.95% | 1,191,300 |
| Oct 28, 2026 | 13.73 | 14.00 | 13.64 | 13.64 | +0.03 | +0.22% | 1,267,100 |
| Oct 27, 2026 | 14.01 | 14.09 | 13.48 | 13.61 | -0.49 | -3.48% | 1,535,500 |
| Oct 26, 2026 | 13.67 | 14.11 | 13.52 | 14.10 | +0.18 | +1.29% | 1,597,400 |
| Oct 23, 2026 | 13.62 | 14.39 | 13.60 | 13.92 | +0.47 | +3.49% | 2,299,700 |
| Oct 22, 2026 | 13.76 | 13.88 | 13.11 | 13.45 | -0.10 | -0.74% | 2,319,000 |
| Oct 21, 2026 | 13.30 | 13.70 | 13.20 | 13.55 | +0.14 | +1.04% | 1,585,500 |
| Oct 20, 2026 | 13.79 | 13.84 | 13.10 | 13.41 | -0.19 | -1.40% | 2,231,900 |
| Oct 19, 2026 | 13.17 | 13.64 | 13.01 | 13.60 | +0.40 | +3.03% | 2,258,800 |
| Oct 16, 2026 | 12.76 | 13.22 | 12.76 | 13.20 | +0.55 | +4.35% | 1,619,400 |
| Oct 15, 2026 | 12.53 | 12.83 | 12.40 | 12.65 | +0.20 | +1.61% | 1,622,900 |
| Oct 14, 2026 | 12.27 | 12.55 | 12.22 | 12.45 | +0.20 | +1.63% | 1,840,500 |
| Oct 13, 2026 | 12.04 | 12.32 | 11.90 | 12.25 | +0.33 | +2.77% | 1,426,600 |
| Oct 12, 2026 | 12.08 | 12.16 | 11.85 | 11.92 | +0.05 | +0.42% | 488,100 |
| Oct 9, 2026 | 11.78 | 12.04 | 11.78 | 11.87 | +0.01 | +0.08% | 1,165,900 |
| Oct 8, 2026 | 11.84 | 11.98 | 11.73 | 11.86 | +0.33 | +2.86% | 1,219,800 |
| Oct 7, 2026 | 11.70 | 11.84 | 11.43 | 11.53 | -0.07 | -0.60% | 905,100 |
| Oct 6, 2026 | 11.67 | 11.80 | 11.47 | 11.60 | -0.13 | -1.11% | 814,600 |
| Oct 5, 2026 | 11.62 | 11.85 | 11.38 | 11.73 | +0.05 | +0.43% | 959,400 |
| Oct 2, 2026 | 11.36 | 11.75 | 11.29 | 11.68 | +0.08 | +0.69% | 1,212,700 |
| Oct 1, 2026 | 11.31 | 11.71 | 11.28 | 11.60 | +0.21 | +1.84% | 1,113,300 |
| Sep 30, 2026 | 11.37 | 11.61 | 11.32 | 11.39 | +0.09 | +0.80% | 1,270,700 |
| Sep 29, 2026 | 11.25 | 11.49 | 11.20 | 11.30 | -0.22 | -1.91% | 1,106,900 |
| Sep 28, 2026 | 11.87 | 11.87 | 11.52 | 11.52 | -0.08 | -0.69% | 997,000 |
| Sep 25, 2026 | 11.65 | 11.70 | 11.42 | 11.60 | -0.27 | -2.27% | 1,061,200 |
| Sep 24, 2026 | 11.80 | 12.10 | 11.77 | 11.87 | +0.19 | +1.63% | 2,038,800 |
| Sep 23, 2026 | 11.73 | 11.88 | 11.61 | 11.68 | +0.06 | +0.52% | 1,487,300 |
| Sep 22, 2026 | 11.69 | 11.92 | 11.49 | 11.62 | -0.29 | -2.43% | 1,768,500 |
| Sep 21, 2026 | 12.31 | 12.36 | 11.88 | 11.91 | -0.61 | -4.87% | 1,356,100 |
| Sep 18, 2026 | 12.64 | 12.74 | 12.48 | 12.52 | -0.13 | -1.03% | 1,258,700 |
| Sep 17, 2026 | 12.51 | 12.70 | 12.37 | 12.65 | +0.03 | +0.24% | 710,100 |
| Sep 16, 2026 | 13.24 | 13.33 | 12.52 | 12.62 | -0.84 | -6.24% | 2,141,600 |
| Sep 15, 2026 | 13.39 | 13.63 | 13.23 | 13.46 | +0.17 | +1.28% | 2,827,200 |
| Sep 14, 2026 | 13.54 | 13.75 | 13.23 | 13.29 | +0.06 | +0.45% | 1,576,600 |
| Sep 11, 2026 | 13.23 | 13.28 | 12.92 | 13.23 | -0.16 | -1.19% | 1,223,300 |
| Sep 10, 2026 | 13.63 | 13.73 | 13.20 | 13.39 | +0.02 | +0.15% | 1,964,800 |
| Sep 9, 2026 | 13.25 | 13.53 | 13.10 | 13.37 | +0.33 | +2.53% | 1,578,500 |
| Sep 8, 2026 | 13.13 | 13.27 | 12.99 | 13.04 | +0.20 | +1.56% | 881,500 |
| Sep 4, 2026 | 12.87 | 12.99 | 12.71 | 12.84 | -0.18 | -1.38% | 853,300 |
| Sep 3, 2026 | 13.18 | 13.26 | 12.90 | 13.02 | -0.15 | -1.14% | 1,275,600 |
| Sep 2, 2026 | 13.01 | 13.34 | 12.99 | 13.17 | -0.01 | -0.08% | 1,006,900 |
| Sep 1, 2026 | 13.19 | 13.21 | 12.88 | 13.18 | +0.35 | +2.73% | 2,442,800 |
| Aug 31, 2026 | 12.90 | 13.06 | 12.70 | 12.83 | +0.37 | +2.97% | 1,409,100 |
| Aug 28, 2026 | 12.69 | 12.76 | 12.36 | 12.46 | -0.25 | -1.97% | 978,500 |
| Aug 27, 2026 | 12.23 | 12.80 | 12.23 | 12.71 | +0.45 | +3.67% | 1,236,800 |
| Aug 26, 2026 | 11.92 | 12.50 | 11.88 | 12.26 | +0.06 | +0.49% | 1,388,600 |
| Aug 25, 2026 | 12.21 | 12.43 | 12.05 | 12.20 | -0.34 | -2.71% | 1,070,000 |
| Aug 24, 2026 | 12.54 | 12.67 | 12.37 | 12.54 | -0.19 | -1.49% | 878,300 |
| Aug 21, 2026 | 12.86 | 12.95 | 12.68 | 12.73 | -0.11 | -0.86% | 1,040,400 |
| Aug 20, 2026 | 12.91 | 13.01 | 12.77 | 12.84 | +0.28 | +2.23% | 1,754,900 |
| Aug 19, 2026 | 12.37 | 12.81 | 12.37 | 12.56 | +0.33 | +2.70% | 2,055,300 |
| Aug 18, 2026 | 12.00 | 12.26 | 11.89 | 12.23 | +0.35 | +2.95% | 1,848,300 |
| Aug 17, 2026 | 11.44 | 11.89 | 11.43 | 11.88 | +0.54 | +4.76% | 932,500 |
| Aug 14, 2026 | 11.42 | 11.49 | 11.25 | 11.34 | +0.11 | +0.98% | 775,000 |
65 days, newest first. Daily bars as drawn on the VET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.