5 DAY PERFORMANCE
-5.85%
1 MONTH PERFORMANCE
-26.04%
3 MONTH PERFORMANCE
-36.47%
6 MONTH PERFORMANCE
-36.34%
YEAR-TO-DATE PERFORMANCE
-35.80%
1 YEAR PERFORMANCE
-47.66%
Vermilion Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.25 | $6.03 (-3.52%) | $6.29 | $5.98 | 1.30 M | $961.94 M |
| 04/29/2025 | $6.35 | $6.36 (0.16%) | $6.45 | $6.26 | 849,900 | $1.01 B |
| 04/28/2025 | $6.37 | $6.44 (1.1%) | $6.48 | $6.34 | 714,030 | $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 | 822,600 | $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 | 928,727 | $1.04 B |
| 04/21/2025 | $6.42 | $6.38 (-0.62%) | $6.44 | $6.27 | 850,626 | $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 |
| 04/02/2025 | $7.89 | $8.19 (3.8%) | $8.21 | $7.87 | 606,383 | $1.31 B |
| 04/01/2025 | $8.05 | $8.04 (-0.12%) | $8.07 | $7.90 | 1.02 M | $1.28 B |
| 03/31/2025 | $8.10 | $8.10 (0%) | $8.14 | $7.91 | 667,200 | $1.29 B |
| 03/28/2025 | $8.21 | $8.16 (-0.61%) | $8.27 | $8.12 | 982,649 | $1.30 B |
| 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 |
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.
