5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
-33.72%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $8.24 | $8.25 (0.12%) | $8.32 | $8.13 | 527,537 | $1.32 B |
| 03/26/2025 | $8.33 | $8.29 (-0.48%) | $8.48 | $8.29 | 734,000 | $1.32 B |
| 03/25/2025 | $8.31 | $8.29 (-0.24%) | $8.46 | $8.23 | 788,200 | $1.32 B |
| 03/24/2025 | $8.28 | $8.28 (0%) | $8.36 | $8.23 | 709,000 | $1.32 B |
| 03/21/2025 | $8.22 | $8.22 (0%) | $8.24 | $8.11 | 780,900 | $1.31 B |
| 03/20/2025 | $7.96 | $8.26 (3.77%) | $8.32 | $7.90 | 917,700 | $1.32 B |
| 03/19/2025 | $7.90 | $8.02 (1.52%) | $8.07 | $7.90 | 1.04 M | $1.28 B |
| 03/18/2025 | $7.96 | $7.92 (-0.5%) | $7.98 | $7.82 | 638,348 | $1.26 B |
| 03/17/2025 | $7.77 | $7.88 (1.42%) | $7.95 | $7.77 | 761,910 | $1.26 B |
| 03/14/2025 | $7.50 | $7.76 (3.47%) | $7.77 | $7.47 | 1.20 M | $1.24 B |
| 03/13/2025 | $7.93 | $7.46 (-5.93%) | $8.01 | $7.43 | 1.72 M | $1.19 B |
| 03/12/2025 | $7.77 | $8.15 (4.89%) | $8.20 | $7.75 | 1.98 M | $1.30 B |
| 03/11/2025 | $7.38 | $7.74 (4.88%) | $7.80 | $7.36 | 1.79 M | $1.23 B |
| 03/10/2025 | $7.56 | $7.33 (-3.04%) | $7.60 | $7.27 | 1.68 M | $1.17 B |
| 03/07/2025 | $7.58 | $7.55 (-0.4%) | $7.82 | $7.48 | 1.83 M | $1.20 B |
| 03/06/2025 | $7.57 | $7.47 (-1.32%) | $7.66 | $7.09 | 3.14 M | $1.19 B |
| 03/05/2025 | $7.65 | $7.57 (-1.05%) | $7.71 | $7.29 | 2.17 M | $1.21 B |
| 03/04/2025 | $7.58 | $7.69 (1.45%) | $7.81 | $7.36 | 2.12 M | $1.23 B |
| 03/03/2025 | $8.53 | $7.73 (-9.38%) | $8.71 | $7.66 | 2.76 M | $1.23 B |
| 02/28/2025 | $8.40 | $8.50 (1.19%) | $8.52 | $8.28 | 1.31 M | $1.36 B |
| 02/27/2025 | $8.50 | $8.47 (-0.35%) | $8.64 | $8.46 | 896,600 | $1.35 B |
| 02/26/2025 | $8.54 | $8.42 (-1.41%) | $8.61 | $8.40 | 922,093 | $1.34 B |
| 02/25/2025 | $8.82 | $8.57 (-2.83%) | $8.85 | $8.55 | 1.01 M | $1.37 B |
| 02/24/2025 | $8.88 | $8.81 (-0.79%) | $8.93 | $8.78 | 869,200 | $1.41 B |
| 02/21/2025 | $9.12 | $8.91 (-2.3%) | $9.21 | $8.88 | 856,200 | $1.42 B |
| 02/20/2025 | $9.15 | $9.25 (1.09%) | $9.29 | $9.09 | 617,469 | $1.48 B |
| 02/19/2025 | $9.12 | $9.13 (0.11%) | $9.30 | $9.12 | 798,600 | $1.46 B |
| 02/18/2025 | $9.04 | $9.08 (0.44%) | $9.15 | $8.95 | 745,428 | $1.45 B |
| 02/14/2025 | $9.15 | $9.02 (-1.42%) | $9.28 | $8.92 | 1.31 M | $1.44 B |
| 02/13/2025 | $9.18 | $9.13 (-0.54%) | $9.24 | $9.02 | 1.51 M | $1.46 B |
| 02/12/2025 | $9.59 | $9.25 (-3.55%) | $9.59 | $9.21 | 1.13 M | $1.48 B |
| 02/11/2025 | $9.58 | $9.64 (0.63%) | $9.79 | $9.50 | 1.07 M | $1.54 B |
| 02/10/2025 | $9.18 | $9.49 (3.38%) | $9.49 | $9.11 | 660,900 | $1.51 B |
| 02/07/2025 | $9.06 | $9.05 (-0.11%) | $9.15 | $9.01 | 680,200 | $1.44 B |
| 02/06/2025 | $9.23 | $9.02 (-2.28%) | $9.27 | $8.91 | 1.09 M | $1.44 B |
| 02/05/2025 | $9.25 | $9.19 (-0.65%) | $9.34 | $9.14 | 816,349 | $1.47 B |
| 02/04/2025 | $9.02 | $9.27 (2.77%) | $9.30 | $8.93 | 1.28 M | $1.48 B |
| 02/03/2025 | $9.05 | $9.01 (-0.44%) | $9.21 | $8.88 | 1.24 M | $1.44 B |
| 01/31/2025 | $9.49 | $9.22 (-2.85%) | $9.50 | $9.15 | 1.42 M | $1.47 B |
| 01/30/2025 | $9.68 | $9.50 (-1.86%) | $9.70 | $9.35 | 1.07 M | $1.52 B |
| 01/29/2025 | $9.40 | $9.58 (1.91%) | $9.59 | $9.35 | 849,408 | $1.53 B |
| 01/28/2025 | $9.57 | $9.47 (-1.04%) | $9.58 | $9.36 | 751,642 | $1.51 B |
| 01/27/2025 | $9.68 | $9.59 (-0.93%) | $9.73 | $9.49 | 838,600 | $1.53 B |
| 01/24/2025 | $10.00 | $9.76 (-2.4%) | $10.01 | $9.69 | 739,922 | $1.56 B |
| 01/23/2025 | $10.18 | $9.95 (-2.26%) | $10.31 | $9.91 | 759,369 | $1.59 B |
| 01/22/2025 | $9.98 | $10.06 (0.8%) | $10.28 | $9.98 | 850,332 | $1.60 B |
| 01/21/2025 | $10.13 | $10.08 (-0.49%) | $10.20 | $9.91 | 1.10 M | $1.61 B |
| 01/17/2025 | $10.11 | $10.12 (0.1%) | $10.24 | $10.02 | 924,220 | $1.61 B |
| 01/16/2025 | $10.30 | $10.19 (-1.07%) | $10.37 | $10.11 | 1.34 M | $1.63 B |
| 01/15/2025 | $10.43 | $10.29 (-1.34%) | $10.47 | $10.23 | 995,900 | $1.64 B |
| 01/14/2025 | $10.13 | $10.29 (1.58%) | $10.41 | $10.07 | 1.12 M | $1.64 B |
| 01/13/2025 | $10.26 | $10.19 (-0.68%) | $10.49 | $10.15 | 1.13 M | $1.63 B |
| 01/10/2025 | $10.34 | $10.20 (-1.35%) | $10.48 | $10.18 | 1.34 M | $1.63 B |
| 01/08/2025 | $10.12 | $10.19 (0.69%) | $10.23 | $10.02 | 969,100 | $1.63 B |
| 01/07/2025 | $10.12 | $10.20 (0.79%) | $10.27 | $10.08 | 816,718 | $1.63 B |
| 01/06/2025 | $10.01 | $10.07 (0.6%) | $10.21 | $10.01 | 1.23 M | $1.61 B |
| 01/03/2025 | $9.87 | $9.87 (0%) | $9.94 | $9.75 | 735,151 | $1.57 B |
| 01/02/2025 | $9.55 | $9.82 (2.83%) | $9.84 | $9.51 | 1.34 M | $1.57 B |
| 12/31/2024 | $9.00 | $9.40 (4.44%) | $9.41 | $8.98 | 1.54 M | $1.50 B |
| 12/30/2024 | $9.02 | $9.05 (0.33%) | $9.22 | $8.92 | 1.47 M | $1.44 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.
