Vermilion Energy Inc. Common (Canada) (VET)
7.5700
-0.0500 (-0.66%)
NYSE · Last Trade: Oct 24th, 2:03 PM EDT
Historical Prices For Vermilion Energy Inc. Common (Canada) (VET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.69 | 7.72 | 7.58 | 7.62 | 1,123,110 | 7.62 |
| 10/22/2025 | 7.34 | 7.42 | 7.20 | 7.36 | 722,114 | 7.36 |
| 10/21/2025 | 7.38 | 7.39 | 7.17 | 7.23 | 782,328 | 7.23 |
| 10/20/2025 | 7.25 | 7.36 | 7.24 | 7.36 | 1,146,944 | 7.36 |
| 10/17/2025 | 7.18 | 7.24 | 7.10 | 7.21 | 882,036 | 7.21 |
| 10/16/2025 | 7.62 | 7.62 | 7.24 | 7.27 | 994,995 | 7.27 |
| 10/15/2025 | 7.54 | 7.63 | 7.46 | 7.54 | 840,344 | 7.54 |
| 10/14/2025 | 7.50 | 7.59 | 7.44 | 7.44 | 1,168,120 | 7.44 |
| 10/13/2025 | 7.77 | 7.79 | 7.62 | 7.74 | 898,387 | 7.74 |
| 10/10/2025 | 8.00 | 8.01 | 7.54 | 7.55 | 2,451,053 | 7.55 |
| 10/09/2025 | 8.44 | 8.64 | 8.11 | 8.11 | 1,047,249 | 8.11 |
| 10/08/2025 | 8.54 | 8.54 | 8.29 | 8.37 | 1,207,220 | 8.37 |
| 10/07/2025 | 8.43 | 8.52 | 8.33 | 8.51 | 821,264 | 8.51 |
| 10/06/2025 | 8.49 | 8.66 | 8.38 | 8.48 | 1,157,526 | 8.48 |
| 10/03/2025 | 7.95 | 8.39 | 7.95 | 8.37 | 1,137,239 | 8.37 |
| 10/02/2025 | 8.00 | 8.12 | 7.87 | 7.91 | 1,187,051 | 7.91 |
| 10/01/2025 | 7.83 | 8.05 | 7.79 | 8.03 | 797,562 | 8.03 |
| 9/30/2025 | 7.95 | 8.03 | 7.78 | 7.82 | 1,644,354 | 7.82 |
| 9/29/2025 | 8.40 | 8.41 | 8.04 | 8.05 | 1,464,927 | 8.05 |
| 9/26/2025 | 8.33 | 8.68 | 8.24 | 8.56 | 2,266,982 | 8.56 |
| 9/25/2025 | 8.25 | 8.27 | 8.12 | 8.26 | 1,771,464 | 8.26 |
| 9/24/2025 | 8.21 | 8.61 | 8.19 | 8.26 | 1,505,506 | 8.26 |
| 9/23/2025 | 7.77 | 8.26 | 7.76 | 8.06 | 2,316,948 | 8.06 |
| 9/22/2025 | 7.52 | 7.76 | 7.45 | 7.71 | 920,150 | 7.71 |
| 9/19/2025 | 7.79 | 7.80 | 7.52 | 7.52 | 1,047,882 | 7.52 |
| 9/18/2025 | 7.85 | 7.86 | 7.67 | 7.81 | 673,847 | 7.81 |
| 9/17/2025 | 7.75 | 7.92 | 7.70 | 7.77 | 737,581 | 7.77 |
| 9/16/2025 | 7.58 | 7.95 | 7.58 | 7.80 | 1,186,942 | 7.80 |
| 9/15/2025 | 7.38 | 7.57 | 7.31 | 7.54 | 1,092,198 | 7.54 |
| 9/12/2025 | 7.44 | 7.51 | 7.38 | 7.39 | 1,009,486 | 7.39 |
| 9/11/2025 | 7.50 | 7.59 | 7.38 | 7.42 | 949,307 | 7.42 |
| 9/10/2025 | 7.35 | 7.66 | 7.35 | 7.65 | 912,868 | 7.65 |
| 9/09/2025 | 7.45 | 7.61 | 7.35 | 7.35 | 650,151 | 7.35 |
| 9/08/2025 | 7.37 | 7.47 | 7.22 | 7.36 | 733,097 | 7.36 |
| 9/05/2025 | 7.42 | 7.49 | 7.25 | 7.29 | 1,100,627 | 7.29 |
| 9/04/2025 | 7.45 | 7.54 | 7.40 | 7.49 | 662,796 | 7.49 |
| 9/03/2025 | 7.66 | 7.77 | 7.47 | 7.49 | 743,448 | 7.49 |
| 9/02/2025 | 7.57 | 7.75 | 7.51 | 7.74 | 848,343 | 7.74 |
| 8/29/2025 | 7.65 | 7.71 | 7.54 | 7.55 | 781,340 | 7.55 |
| 8/28/2025 | 7.68 | 7.72 | 7.58 | 7.68 | 682,630 | 7.68 |
| 8/27/2025 | 7.52 | 7.72 | 7.52 | 7.68 | 510,928 | 7.68 |
| 8/26/2025 | 7.50 | 7.59 | 7.47 | 7.54 | 638,478 | 7.54 |
| 8/25/2025 | 7.55 | 7.63 | 7.50 | 7.59 | 546,602 | 7.59 |
| 8/22/2025 | 7.32 | 7.62 | 7.32 | 7.60 | 932,586 | 7.60 |
| 8/21/2025 | 7.10 | 7.29 | 7.07 | 7.26 | 683,020 | 7.26 |
| 8/20/2025 | 7.05 | 7.19 | 7.00 | 7.12 | 926,576 | 7.12 |
| 8/19/2025 | 7.16 | 7.24 | 7.07 | 7.07 | 1,391,874 | 7.07 |
| 8/18/2025 | 7.13 | 7.25 | 7.07 | 7.20 | 739,252 | 7.20 |
| 8/15/2025 | 7.32 | 7.34 | 7.19 | 7.20 | 602,770 | 7.20 |
| 8/14/2025 | 7.29 | 7.32 | 7.14 | 7.32 | 684,092 | 7.32 |
| 8/13/2025 | 7.38 | 7.38 | 7.20 | 7.33 | 788,362 | 7.33 |
| 8/12/2025 | 7.29 | 7.39 | 7.18 | 7.28 | 1,095,140 | 7.28 |
| 8/11/2025 | 7.53 | 7.59 | 7.29 | 7.30 | 1,178,232 | 7.30 |
| 8/08/2025 | 7.93 | 7.98 | 7.38 | 7.51 | 1,400,559 | 7.51 |
| 8/07/2025 | 7.98 | 8.11 | 7.79 | 7.83 | 976,394 | 7.83 |
| 8/06/2025 | 8.02 | 8.16 | 7.82 | 7.86 | 794,835 | 7.86 |
| 8/05/2025 | 7.91 | 8.04 | 7.82 | 7.93 | 699,651 | 7.93 |
| 8/04/2025 | 7.85 | 7.95 | 7.82 | 7.87 | 555,758 | 7.87 |
| 8/01/2025 | 8.14 | 8.14 | 7.88 | 7.95 | 1,089,594 | 7.95 |
| 7/31/2025 | 8.31 | 8.52 | 8.18 | 8.22 | 1,074,015 | 8.22 |
| 7/30/2025 | 8.51 | 8.53 | 8.32 | 8.40 | 851,846 | 8.40 |
| 7/29/2025 | 8.59 | 8.61 | 8.41 | 8.59 | 870,281 | 8.59 |
| 7/28/2025 | 8.42 | 8.61 | 8.42 | 8.59 | 881,147 | 8.59 |
| 7/25/2025 | 8.47 | 8.50 | 8.31 | 8.32 | 683,800 | 8.32 |
| 7/24/2025 | 8.24 | 8.50 | 8.15 | 8.46 | 1,132,874 | 8.46 |