5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+10.65%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-22.64%
YEAR-TO-DATE PERFORMANCE
-18.78%
1 YEAR PERFORMANCE
-32.73%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $7.50 | $7.64 (1.87%) | $7.64 | $7.29 | 1.08 M | $1.18 B |
| 07/01/2025 | $7.29 | $7.40 (1.51%) | $7.51 | $7.19 | 513.05 K | $1.14 B |
| 06/30/2025 | $7.37 | $7.28 (-1.22%) | $7.38 | $7.23 | 819.02 K | $1.12 B |
| 06/27/2025 | $7.51 | $7.40 (-1.46%) | $7.52 | $7.32 | 812.20 K | $1.14 B |
| 06/26/2025 | $7.41 | $7.49 (1.08%) | $7.55 | $7.37 | 1.32 M | $1.15 B |
| 06/25/2025 | $7.42 | $7.33 (-1.21%) | $7.48 | $7.32 | 969.11 K | $1.13 B |
| 06/24/2025 | $7.52 | $7.49 (-0.4%) | $7.73 | $7.48 | 1.37 M | $1.15 B |
| 06/23/2025 | $8.22 | $7.76 (-5.6%) | $8.25 | $7.75 | 1.62 M | $1.20 B |
| 06/20/2025 | $8.18 | $8.13 (-0.61%) | $8.26 | $8.07 | 1.33 M | $1.25 B |
| 06/18/2025 | $8.22 | $8.18 (-0.49%) | $8.34 | $8.16 | 1.43 M | $1.26 B |
| 06/17/2025 | $8.17 | $8.23 (0.73%) | $8.37 | $8.10 | 1.20 M | $1.27 B |
| 06/16/2025 | $8.16 | $8.07 (-1.1%) | $8.30 | $8.03 | 2.12 M | $1.24 B |
| 06/13/2025 | $8.28 | $8.24 (-0.48%) | $8.39 | $8.04 | 2.47 M | $1.27 B |
| 06/12/2025 | $7.92 | $7.92 (0%) | $8.07 | $7.83 | 1.51 M | $1.22 B |
| 06/11/2025 | $7.83 | $8.02 (2.43%) | $8.05 | $7.66 | 1.83 M | $1.24 B |
| 06/10/2025 | $7.42 | $7.64 (2.96%) | $7.78 | $7.39 | 2.02 M | $1.18 B |
| 06/09/2025 | $7.25 | $7.31 (0.83%) | $7.35 | $7.13 | 1.40 M | $1.13 B |
| 06/06/2025 | $7.02 | $7.20 (2.56%) | $7.28 | $7.01 | 2.43 M | $1.11 B |
| 06/05/2025 | $6.72 | $6.97 (3.72%) | $7.10 | $6.64 | 2.63 M | $1.07 B |
| 06/04/2025 | $6.90 | $6.67 (-3.33%) | $7.04 | $6.64 | 1.41 M | $1.03 B |
| 06/03/2025 | $6.78 | $6.90 (1.77%) | $7.00 | $6.72 | 1.66 M | $1.06 B |
| 06/02/2025 | $6.74 | $6.79 (0.74%) | $6.86 | $6.67 | 2.37 M | $1.05 B |
| 05/30/2025 | $6.57 | $6.51 (-0.91%) | $6.60 | $6.42 | 1.92 M | $1.00 B |
| 05/29/2025 | $6.60 | $6.65 (0.76%) | $6.67 | $6.54 | 1.07 M | $1.03 B |
| 05/28/2025 | $6.64 | $6.55 (-1.36%) | $6.69 | $6.48 | 1.12 M | $1.01 B |
| 05/27/2025 | $6.44 | $6.56 (1.86%) | $6.57 | $6.37 | 1.57 M | $1.01 B |
| 05/23/2025 | $6.31 | $6.39 (1.27%) | $6.51 | $6.27 | 1.74 M | $985.17 M |
| 05/22/2025 | $6.36 | $6.39 (0.47%) | $6.41 | $6.22 | 1.64 M | $985.17 M |
| 05/21/2025 | $6.55 | $6.44 (-1.68%) | $6.61 | $6.44 | 1.74 M | $992.87 M |
| 05/20/2025 | $6.51 | $6.55 (0.61%) | $6.64 | $6.42 | 1.68 M | $1.01 B |
| 05/19/2025 | $6.60 | $6.50 (-1.52%) | $6.60 | $6.39 | 1.03 M | $1.00 B |
| 05/16/2025 | $6.81 | $6.69 (-1.76%) | $6.87 | $6.64 | 1.38 M | $1.03 B |
| 05/15/2025 | $6.86 | $6.78 (-1.17%) | $6.96 | $6.65 | 2.06 M | $1.05 B |
| 05/14/2025 | $6.92 | $7.08 (2.31%) | $7.11 | $6.90 | 2.26 M | $1.09 B |
| 05/13/2025 | $6.71 | $7.04 (4.92%) | $7.10 | $6.61 | 1.78 M | $1.09 B |
| 05/12/2025 | $6.83 | $6.66 (-2.49%) | $6.89 | $6.61 | 2.21 M | $1.03 B |
| 05/09/2025 | $6.38 | $6.43 (0.78%) | $6.46 | $6.30 | 1.56 M | $1.03 B |
| 05/08/2025 | $6.22 | $6.29 (1.13%) | $6.31 | $5.90 | 1.90 M | $1.00 B |
| 05/07/2025 | $6.33 | $6.11 (-3.48%) | $6.33 | $6.02 | 1.37 M | $974.70 M |
| 05/06/2025 | $6.12 | $6.22 (1.63%) | $6.26 | $5.95 | 1.36 M | $992.25 M |
| 05/05/2025 | $6.16 | $6.03 (-2.11%) | $6.17 | $6.03 | 1.71 M | $961.94 M |
| 05/02/2025 | $6.25 | $6.30 (0.8%) | $6.38 | $6.11 | 1.09 M | $1.01 B |
| 05/01/2025 | $6.02 | $6.17 (2.49%) | $6.24 | $5.99 | 1.46 M | $984.27 M |
| 04/30/2025 | $6.25 | $6.03 (-3.52%) | $6.29 | $5.98 | 1.35 M | $961.94 M |
| 04/29/2025 | $6.35 | $6.36 (0.16%) | $6.45 | $6.26 | 849.90 K | $1.01 B |
| 04/28/2025 | $6.37 | $6.44 (1.1%) | $6.48 | $6.34 | 714.03 K | $1.03 B |
| 04/25/2025 | $6.24 | $6.41 (2.72%) | $6.51 | $6.21 | 1.03 M | $1.02 B |
| 04/24/2025 | $6.47 | $6.34 (-2.01%) | $6.51 | $6.32 | 822.60 K | $1.01 B |
| 04/23/2025 | $6.66 | $6.41 (-3.75%) | $6.75 | $6.36 | 1.31 M | $1.02 B |
| 04/22/2025 | $6.50 | $6.53 (0.46%) | $6.69 | $6.48 | 928.73 K | $1.04 B |
| 04/21/2025 | $6.42 | $6.38 (-0.62%) | $6.44 | $6.27 | 850.63 K | $1.02 B |
| 04/17/2025 | $6.40 | $6.52 (1.87%) | $6.66 | $6.39 | 1.08 M | $1.04 B |
| 04/16/2025 | $6.17 | $6.32 (2.43%) | $6.49 | $6.15 | 1.31 M | $1.01 B |
| 04/15/2025 | $6.21 | $6.10 (-1.77%) | $6.38 | $6.07 | 1.49 M | $973.10 M |
| 04/14/2025 | $6.31 | $6.26 (-0.79%) | $6.35 | $6.07 | 2.60 M | $998.63 M |
| 04/11/2025 | $5.77 | $6.09 (5.55%) | $6.15 | $5.70 | 1.25 M | $971.51 M |
| 04/10/2025 | $6.33 | $5.74 (-9.32%) | $6.33 | $5.58 | 2.62 M | $915.67 M |
| 04/09/2025 | $5.19 | $6.58 (26.78%) | $6.67 | $5.14 | 3.18 M | $1.05 B |
| 04/08/2025 | $6.33 | $5.43 (-14.22%) | $6.37 | $5.35 | 2.37 M | $866.22 M |
| 04/07/2025 | $5.75 | $6.07 (5.57%) | $6.37 | $5.68 | 2.15 M | $968.32 M |
| 04/04/2025 | $6.62 | $6.11 (-7.7%) | $6.77 | $6.00 | 3.24 M | $974.70 M |
| 04/03/2025 | $7.66 | $7.31 (-4.57%) | $7.90 | $7.30 | 1.52 M | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
