-
5 DAY PERFORMANCE
+9.39% -
1 MONTH PERFORMANCE
+11.53% -
3 MONTH PERFORMANCE
+8.63% -
6 MONTH PERFORMANCE
-11.52% -
YEAR-TO-DATE PERFORMANCE
-10.20% -
1 YEAR PERFORMANCE
-15.79%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.38 | $10.84 (4.43%) | $10.85 | $10.36 | 1.49 M | $1.73 B |
| 11/20/2024 | $10.12 | $10.27 (1.48%) | $10.36 | $10.12 | 1.07 M | $1.64 B |
| 11/19/2024 | $10.13 | $10.13 (0%) | $10.30 | $10.06 | 870,840 | $1.62 B |
| 11/18/2024 | $10.00 | $10.24 (2.4%) | $10.34 | $9.98 | 2.90 M | $1.63 B |
| 11/15/2024 | $9.97 | $9.90 (-0.7%) | $10.19 | $9.89 | 1.70 M | $1.58 B |
| 11/14/2024 | $9.47 | $9.97 (5.28%) | $9.99 | $9.46 | 1.51 M | $1.59 B |
| 11/13/2024 | $9.42 | $9.36 (-0.64%) | $9.47 | $9.23 | 932,274 | $1.49 B |
| 11/12/2024 | $9.54 | $9.42 (-1.26%) | $9.78 | $9.41 | 938,004 | $1.50 B |
| 11/11/2024 | $9.79 | $9.69 (-1.02%) | $9.83 | $9.64 | 971,931 | $1.55 B |
| 11/08/2024 | $10.04 | $9.85 (-1.89%) | $10.07 | $9.75 | 1.36 M | $1.57 B |
| 11/07/2024 | $10.01 | $10.07 (0.6%) | $10.22 | $9.86 | 1.89 M | $1.61 B |
| 11/06/2024 | $9.80 | $9.94 (1.43%) | $10.00 | $9.69 | 1.84 M | $1.59 B |
| 11/05/2024 | $9.61 | $9.70 (0.94%) | $9.78 | $9.55 | 926,686 | $1.55 B |
| 11/04/2024 | $9.39 | $9.58 (2.02%) | $9.69 | $9.38 | 1.15 M | $1.53 B |
| 11/01/2024 | $9.47 | $9.26 (-2.22%) | $9.49 | $9.22 | 1.01 M | $1.48 B |
| 10/31/2024 | $9.52 | $9.33 (-2%) | $9.54 | $9.17 | 1.29 M | $1.49 B |
| 10/30/2024 | $9.54 | $9.48 (-0.63%) | $9.61 | $9.40 | 1.14 M | $1.51 B |
| 10/29/2024 | $9.61 | $9.46 (-1.56%) | $9.61 | $9.40 | 1.06 M | $1.51 B |
| 10/28/2024 | $9.58 | $9.63 (0.52%) | $9.73 | $9.53 | 1.06 M | $1.54 B |
| 10/25/2024 | $9.87 | $9.92 (0.51%) | $9.98 | $9.86 | 801,540 | $1.58 B |
| 10/24/2024 | $9.70 | $9.79 (0.93%) | $9.80 | $9.54 | 920,238 | $1.56 B |
| 10/23/2024 | $9.67 | $9.59 (-0.83%) | $9.70 | $9.49 | 928,700 | $1.53 B |
| 10/22/2024 | $9.75 | $9.71 (-0.41%) | $9.81 | $9.68 | 529,041 | $1.55 B |
| 10/21/2024 | $9.81 | $9.69 (-1.22%) | $9.86 | $9.61 | 1.08 M | $1.55 B |
| 10/18/2024 | $9.77 | $9.76 (-0.1%) | $9.83 | $9.63 | 623,100 | $1.56 B |
| 10/17/2024 | $9.70 | $9.81 (1.13%) | $9.82 | $9.66 | 1.24 M | $1.56 B |
| 10/16/2024 | $9.65 | $9.68 (0.31%) | $9.76 | $9.61 | 846,131 | $1.54 B |
| 10/15/2024 | $9.59 | $9.56 (-0.31%) | $9.71 | $9.41 | 1.55 M | $1.53 B |
| 10/14/2024 | $10.06 | $9.96 (-0.99%) | $10.07 | $9.90 | 1.00 M | $1.59 B |
| 10/11/2024 | $10.02 | $10.20 (1.8%) | $10.23 | $9.97 | 811,600 | $1.63 B |
| 10/10/2024 | $10.00 | $10.09 (0.9%) | $10.13 | $9.87 | 1.13 M | $1.61 B |
| 10/09/2024 | $10.02 | $9.95 (-0.7%) | $10.04 | $9.86 | 862,700 | $1.59 B |
| 10/08/2024 | $10.21 | $10.12 (-0.88%) | $10.22 | $9.97 | 760,800 | $1.61 B |
| 10/07/2024 | $10.37 | $10.44 (0.68%) | $10.52 | $10.36 | 1.05 M | $1.67 B |
| 10/04/2024 | $10.46 | $10.31 (-1.43%) | $10.56 | $10.13 | 1.78 M | $1.64 B |
| 10/03/2024 | $10.17 | $10.46 (2.85%) | $10.48 | $10.10 | 1.74 M | $1.67 B |
| 10/02/2024 | $10.27 | $10.16 (-1.07%) | $10.32 | $9.96 | 1.02 M | $1.62 B |
| 10/01/2024 | $9.66 | $10.04 (3.93%) | $10.10 | $9.61 | 1.32 M | $1.60 B |
| 09/30/2024 | $9.57 | $9.77 (2.09%) | $9.84 | $9.57 | 906,511 | $1.56 B |
| 09/27/2024 | $9.65 | $9.62 (-0.31%) | $9.70 | $9.52 | 755,807 | $1.53 B |
| 09/26/2024 | $9.56 | $9.54 (-0.21%) | $9.70 | $9.47 | 1.71 M | $1.52 B |
| 09/25/2024 | $9.95 | $9.76 (-1.91%) | $10.01 | $9.66 | 1.28 M | $1.56 B |
| 09/24/2024 | $10.06 | $9.97 (-0.89%) | $10.14 | $9.95 | 1.17 M | $1.59 B |
| 09/23/2024 | $9.77 | $9.86 (0.92%) | $10.07 | $9.73 | 866,109 | $1.57 B |
| 09/20/2024 | $9.48 | $9.72 (2.53%) | $9.77 | $9.40 | 1.31 M | $1.55 B |
| 09/19/2024 | $9.75 | $9.61 (-1.44%) | $9.82 | $9.60 | 1.11 M | $1.53 B |
| 09/18/2024 | $9.52 | $9.51 (-0.11%) | $9.75 | $9.48 | 1.27 M | $1.52 B |
| 09/17/2024 | $9.37 | $9.56 (2.03%) | $9.61 | $9.35 | 856,800 | $1.53 B |
| 09/16/2024 | $9.36 | $9.39 (0.32%) | $9.44 | $9.26 | 847,700 | $1.50 B |
| 09/13/2024 | $9.29 | $9.22 (-0.75%) | $9.48 | $9.16 | 992,000 | $1.47 B |
| 09/12/2024 | $9.20 | $9.20 (0%) | $9.28 | $9.03 | 1.05 M | $1.47 B |
| 09/11/2024 | $9.00 | $9.15 (1.67%) | $9.17 | $8.81 | 984,227 | $1.46 B |
| 09/10/2024 | $9.03 | $8.94 (-1%) | $9.06 | $8.72 | 2.19 M | $1.43 B |
| 09/09/2024 | $9.17 | $9.04 (-1.42%) | $9.26 | $9.02 | 970,336 | $1.44 B |
| 09/06/2024 | $9.38 | $9.17 (-2.24%) | $9.50 | $9.14 | 833,600 | $1.46 B |
| 09/05/2024 | $9.70 | $9.41 (-2.99%) | $9.70 | $9.40 | 648,582 | $1.50 B |
| 09/04/2024 | $9.60 | $9.54 (-0.63%) | $9.74 | $9.51 | 930,436 | $1.52 B |
| 09/03/2024 | $10.02 | $9.65 (-3.69%) | $10.06 | $9.62 | 1.39 M | $1.54 B |
| 08/30/2024 | $10.16 | $10.28 (1.18%) | $10.31 | $10.03 | 1.18 M | $1.64 B |
| 08/29/2024 | $10.20 | $10.31 (1.08%) | $10.40 | $10.20 | 821,500 | $1.64 B |
| 08/28/2024 | $10.12 | $10.14 (0.2%) | $10.21 | $10.06 | 634,340 | $1.62 B |
| 08/27/2024 | $10.28 | $10.17 (-1.07%) | $10.31 | $10.12 | 607,000 | $1.62 B |
| 08/26/2024 | $10.44 | $10.35 (-0.86%) | $10.49 | $10.22 | 1.01 M | $1.65 B |
| 08/23/2024 | $10.06 | $10.22 (1.59%) | $10.27 | $10.04 | 1.21 M | $1.63 B |
| 08/22/2024 | $10.00 | $9.97 (-0.3%) | $10.10 | $9.94 | 629,518 | $1.59 B |