-
5 DAY PERFORMANCE
+4.12% -
1 MONTH PERFORMANCE
-4.10% -
3 MONTH PERFORMANCE
-14.97% -
6 MONTH PERFORMANCE
-19.26% -
YEAR-TO-DATE PERFORMANCE
-20.40% -
1 YEAR PERFORMANCE
-32.82%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $9.75 | $9.61 (-1.44%) | $9.82 | $9.60 | 1.07 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 |
| 08/21/2024 | $10.09 | $10.02 (-0.69%) | $10.13 | $9.93 | 590,500 | $1.60 B |
| 08/20/2024 | $10.20 | $10.01 (-1.86%) | $10.21 | $9.97 | 685,700 | $1.60 B |
| 08/19/2024 | $10.22 | $10.22 (0%) | $10.41 | $10.19 | 1.20 M | $1.63 B |
| 08/16/2024 | $10.19 | $10.20 (0.1%) | $10.34 | $10.15 | 1.08 M | $1.63 B |
| 08/15/2024 | $10.18 | $10.29 (1.08%) | $10.43 | $10.18 | 890,224 | $1.64 B |
| 08/14/2024 | $10.22 | $10.14 (-0.78%) | $10.27 | $10.09 | 720,000 | $1.62 B |
| 08/13/2024 | $10.19 | $10.18 (-0.1%) | $10.21 | $10.05 | 714,100 | $1.62 B |
| 08/12/2024 | $9.97 | $10.22 (2.51%) | $10.29 | $9.97 | 1.13 M | $1.63 B |
| 08/09/2024 | $9.92 | $9.91 (-0.1%) | $9.93 | $9.79 | 936,300 | $1.58 B |
| 08/08/2024 | $9.68 | $9.92 (2.48%) | $10.01 | $9.68 | 1.39 M | $1.58 B |
| 08/07/2024 | $9.73 | $9.57 (-1.64%) | $9.85 | $9.57 | 1.53 M | $1.53 B |
| 08/06/2024 | $9.31 | $9.49 (1.93%) | $9.72 | $9.27 | 1.62 M | $1.51 B |
| 08/05/2024 | $8.91 | $9.27 (4.04%) | $9.32 | $8.71 | 1.55 M | $1.48 B |
| 08/02/2024 | $9.82 | $9.42 (-4.07%) | $9.93 | $9.36 | 2.47 M | $1.50 B |
| 08/01/2024 | $10.58 | $9.98 (-5.67%) | $10.58 | $9.83 | 3.97 M | $1.59 B |
| 07/31/2024 | $10.53 | $10.74 (1.99%) | $10.79 | $10.46 | 1.73 M | $1.71 B |
| 07/30/2024 | $10.16 | $10.31 (1.48%) | $10.35 | $10.16 | 1.35 M | $1.64 B |
| 07/29/2024 | $10.36 | $10.20 (-1.54%) | $10.42 | $10.07 | 1.25 M | $1.64 B |
| 07/26/2024 | $10.41 | $10.36 (-0.48%) | $10.43 | $10.21 | 1.64 M | $1.67 B |
| 07/25/2024 | $10.32 | $10.41 (0.87%) | $10.48 | $10.22 | 1.10 M | $1.68 B |
| 07/24/2024 | $10.69 | $10.38 (-2.9%) | $10.83 | $10.38 | 1.08 M | $1.67 B |
| 07/23/2024 | $10.91 | $10.64 (-2.47%) | $10.94 | $10.52 | 1.28 M | $1.72 B |
| 07/22/2024 | $10.90 | $11.01 (1.01%) | $11.07 | $10.83 | 764,863 | $1.78 B |
| 07/19/2024 | $11.05 | $10.95 (-0.9%) | $11.17 | $10.93 | 599,836 | $1.77 B |
| 07/18/2024 | $11.21 | $11.06 (-1.34%) | $11.31 | $11.03 | 798,635 | $1.78 B |
| 07/17/2024 | $11.26 | $11.18 (-0.71%) | $11.48 | $11.15 | 643,541 | $1.80 B |
| 07/16/2024 | $11.24 | $11.26 (0.18%) | $11.32 | $11.16 | 715,926 | $1.82 B |
| 07/15/2024 | $11.24 | $11.29 (0.44%) | $11.33 | $11.09 | 1.01 M | $1.82 B |
| 07/12/2024 | $11.22 | $11.22 (0%) | $11.26 | $11.10 | 740,218 | $1.81 B |
| 07/11/2024 | $10.89 | $11.16 (2.48%) | $11.21 | $10.72 | 1.09 M | $1.80 B |
| 07/10/2024 | $11.01 | $10.80 (-1.91%) | $11.07 | $10.76 | 2.09 M | $1.74 B |
| 07/09/2024 | $11.06 | $11.02 (-0.36%) | $11.25 | $11.00 | 1.14 M | $1.78 B |
| 07/08/2024 | $10.96 | $11.08 (1.09%) | $11.13 | $10.96 | 761,784 | $1.79 B |
| 07/05/2024 | $11.37 | $11.06 (-2.73%) | $11.41 | $10.95 | 1.16 M | $1.78 B |
| 07/03/2024 | $11.22 | $11.35 (1.16%) | $11.43 | $11.17 | 640,534 | $1.83 B |
| 07/02/2024 | $11.13 | $11.15 (0.18%) | $11.23 | $10.99 | 1.23 M | $1.80 B |
| 07/01/2024 | $11.12 | $11.02 (-0.9%) | $11.14 | $10.94 | 560,592 | $1.78 B |
| 06/28/2024 | $11.24 | $11.01 (-2.05%) | $11.25 | $10.97 | 781,302 | $1.78 B |
| 06/27/2024 | $11.23 | $11.20 (-0.27%) | $11.31 | $11.15 | 709,425 | $1.81 B |
| 06/26/2024 | $11.28 | $11.16 (-1.06%) | $11.32 | $11.09 | 611,973 | $1.80 B |
| 06/25/2024 | $11.40 | $11.33 (-0.61%) | $11.52 | $11.32 | 733,203 | $1.83 B |
| 06/24/2024 | $11.11 | $11.44 (2.97%) | $11.50 | $11.00 | 1.22 M | $1.84 B |
| 06/21/2024 | $11.30 | $11.00 (-2.65%) | $11.32 | $11.00 | 1.18 M | $1.77 B |
| 06/20/2024 | $11.27 | $11.29 (0.18%) | $11.39 | $11.19 | 1.49 M | $1.82 B |