5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
+18.18%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+17.62%
YEAR-TO-DATE PERFORMANCE
+18.47%
1 YEAR PERFORMANCE
+4.00%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $10.00 | $9.87 (-1.3%) | $10.11 | $9.69 | 2.05 M | $1.52 B |
| 01/28/2026 | $9.73 | $9.69 (-0.41%) | $9.87 | $9.52 | 1.72 M | $1.50 B |
| 01/27/2026 | $9.50 | $9.69 (2%) | $9.74 | $9.49 | 1.42 M | $1.50 B |
| 01/26/2026 | $9.41 | $9.44 (0.32%) | $9.45 | $9.26 | 1.27 M | $1.46 B |
| 01/23/2026 | $9.30 | $9.28 (-0.22%) | $9.41 | $9.25 | 1.63 M | $1.43 B |
| 01/22/2026 | $9.37 | $9.04 (-3.52%) | $9.40 | $8.91 | 2.06 M | $1.40 B |
| 01/21/2026 | $9.01 | $9.42 (4.55%) | $9.48 | $9.00 | 2.79 M | $1.45 B |
| 01/20/2026 | $8.75 | $8.83 (0.91%) | $9.09 | $8.75 | 1.45 M | $1.36 B |
| 01/16/2026 | $8.59 | $8.71 (1.4%) | $8.73 | $8.59 | 1.12 M | $1.34 B |
| 01/15/2026 | $8.68 | $8.53 (-1.73%) | $8.72 | $8.45 | 1.21 M | $1.32 B |
| 01/14/2026 | $8.64 | $8.82 (2.08%) | $8.95 | $8.59 | 1.79 M | $1.36 B |
| 01/13/2026 | $8.53 | $8.57 (0.47%) | $8.65 | $8.44 | 1.68 M | $1.32 B |
| 01/12/2026 | $8.31 | $8.37 (0.72%) | $8.40 | $8.27 | 1.13 M | $1.29 B |
| 01/09/2026 | $8.22 | $8.25 (0.36%) | $8.32 | $8.15 | 785.80 K | $1.27 B |
| 01/08/2026 | $7.86 | $8.13 (3.44%) | $8.21 | $7.86 | 1.44 M | $1.25 B |
| 01/07/2026 | $8.00 | $7.83 (-2.12%) | $8.02 | $7.76 | 1.45 M | $1.21 B |
| 01/06/2026 | $8.19 | $8.01 (-2.2%) | $8.31 | $7.97 | 2.24 M | $1.24 B |
| 01/05/2026 | $8.63 | $8.15 (-5.56%) | $8.64 | $7.89 | 3.28 M | $1.26 B |
| 01/02/2026 | $8.34 | $8.54 (2.4%) | $8.55 | $8.17 | 1.24 M | $1.32 B |
| 12/31/2025 | $8.37 | $8.34 (-0.36%) | $8.45 | $8.30 | 652.20 K | $1.29 B |
| 12/30/2025 | $8.34 | $8.36 (0.24%) | $8.45 | $8.32 | 902.62 K | $1.29 B |
| 12/29/2025 | $8.26 | $8.25 (-0.12%) | $8.36 | $8.23 | 855.70 K | $1.27 B |
| 12/26/2025 | $8.19 | $8.18 (-0.12%) | $8.26 | $8.16 | 736.65 K | $1.26 B |
| 12/24/2025 | $8.25 | $8.25 (0%) | $8.28 | $8.16 | 420.34 K | $1.27 B |
| 12/23/2025 | $8.28 | $8.25 (-0.36%) | $8.29 | $8.16 | 1.22 M | $1.27 B |
| 12/22/2025 | $8.25 | $8.22 (-0.36%) | $8.43 | $8.20 | 1.18 M | $1.27 B |
| 12/19/2025 | $8.05 | $8.10 (0.62%) | $8.29 | $8.04 | 1.79 M | $1.25 B |
| 12/18/2025 | $8.25 | $7.97 (-3.39%) | $8.25 | $7.95 | 2.08 M | $1.23 B |
| 12/17/2025 | $8.13 | $8.25 (1.48%) | $8.26 | $8.07 | 1.28 M | $1.27 B |
| 12/16/2025 | $8.33 | $8.04 (-3.48%) | $8.33 | $8.03 | 2.45 M | $1.24 B |
| 12/15/2025 | $8.60 | $8.43 (-1.98%) | $8.66 | $8.32 | 2.14 M | $1.30 B |
| 12/12/2025 | $8.87 | $8.60 (-3.04%) | $8.88 | $8.48 | 1.31 M | $1.33 B |
| 12/11/2025 | $8.95 | $8.80 (-1.68%) | $9.04 | $8.78 | 1.57 M | $1.36 B |
| 12/10/2025 | $8.96 | $9.04 (0.89%) | $9.10 | $8.54 | 2.03 M | $1.40 B |
| 12/09/2025 | $9.20 | $8.99 (-2.28%) | $9.38 | $8.89 | 1.99 M | $1.39 B |
| 12/08/2025 | $9.00 | $9.17 (1.89%) | $9.38 | $8.91 | 2.13 M | $1.42 B |
| 12/05/2025 | $9.07 | $9.04 (-0.33%) | $9.28 | $9.03 | 1.33 M | $1.40 B |
| 12/04/2025 | $9.02 | $9.07 (0.55%) | $9.28 | $9.02 | 1.14 M | $1.40 B |
| 12/03/2025 | $9.01 | $9.03 (0.22%) | $9.03 | $8.85 | 1.20 M | $1.39 B |
| 12/02/2025 | $9.06 | $8.90 (-1.77%) | $9.06 | $8.69 | 1.20 M | $1.37 B |
| 12/01/2025 | $9.27 | $9.00 (-2.91%) | $9.38 | $8.97 | 1.33 M | $1.39 B |
| 11/28/2025 | $8.82 | $9.27 (5.1%) | $9.35 | $8.80 | 1.42 M | $1.43 B |
| 11/26/2025 | $8.62 | $8.66 (0.46%) | $8.71 | $8.55 | 988.40 K | $1.34 B |
| 11/25/2025 | $8.77 | $8.62 (-1.71%) | $8.77 | $8.40 | 1.37 M | $1.33 B |
| 11/24/2025 | $8.92 | $8.87 (-0.56%) | $8.97 | $8.76 | 964.64 K | $1.37 B |
| 11/21/2025 | $8.92 | $8.93 (0.11%) | $9.02 | $8.66 | 2.01 M | $1.38 B |
| 11/20/2025 | $9.32 | $9.00 (-3.43%) | $9.51 | $9.00 | 1.42 M | $1.39 B |
| 11/19/2025 | $8.89 | $9.21 (3.6%) | $9.26 | $8.78 | 1.70 M | $1.42 B |
| 11/18/2025 | $8.70 | $9.17 (5.4%) | $9.21 | $8.66 | 1.61 M | $1.42 B |
| 11/17/2025 | $8.88 | $8.78 (-1.13%) | $9.02 | $8.72 | 914.70 K | $1.36 B |
| 11/14/2025 | $8.69 | $8.97 (3.22%) | $9.00 | $8.64 | 1.37 M | $1.38 B |
| 11/13/2025 | $8.81 | $8.71 (-1.14%) | $8.91 | $8.63 | 1.46 M | $1.34 B |
| 11/12/2025 | $8.93 | $8.83 (-1.12%) | $9.09 | $8.76 | 1.30 M | $1.36 B |
| 11/11/2025 | $8.70 | $9.08 (4.37%) | $9.19 | $8.67 | 2.43 M | $1.40 B |
| 11/10/2025 | $8.39 | $8.68 (3.46%) | $8.69 | $8.31 | 1.50 M | $1.34 B |
| 11/07/2025 | $7.88 | $8.35 (5.96%) | $8.37 | $7.84 | 2.04 M | $1.29 B |
| 11/06/2025 | $7.66 | $7.96 (3.92%) | $8.04 | $7.61 | 2.70 M | $1.23 B |
| 11/05/2025 | $7.34 | $7.34 (0%) | $7.45 | $7.30 | 966.80 K | $1.13 B |
| 11/04/2025 | $7.36 | $7.36 (0%) | $7.40 | $7.22 | 953.50 K | $1.14 B |
| 11/03/2025 | $7.37 | $7.51 (1.9%) | $7.51 | $7.29 | 1.48 M | $1.16 B |
| 10/31/2025 | $7.42 | $7.47 (0.67%) | $7.57 | $7.35 | 910.40 K | $1.15 B |
| 10/30/2025 | $7.34 | $7.41 (0.95%) | $7.56 | $7.21 | 1.55 M | $1.14 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.
