Vermilion Energy Inc. Common (Canada) (VET)
7.5100
-0.2300 (-2.97%)
NYSE · Last Trade: Sep 3rd, 3:33 PM EDT
Historical Prices For Vermilion Energy Inc. Common (Canada) (VET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 8.11 | 8.23 | 8.02 | 8.21 | 729,025 | 8.21 |
| 7/22/2025 | 7.78 | 8.10 | 7.78 | 8.08 | 1,068,169 | 8.08 |
| 7/21/2025 | 7.90 | 7.91 | 7.73 | 7.76 | 698,345 | 7.76 |
| 7/18/2025 | 7.95 | 8.02 | 7.79 | 7.88 | 1,573,809 | 7.88 |
| 7/17/2025 | 7.54 | 7.88 | 7.52 | 7.83 | 1,254,604 | 7.83 |
| 7/16/2025 | 7.71 | 7.73 | 7.40 | 7.56 | 965,863 | 7.56 |
| 7/15/2025 | 7.81 | 7.89 | 7.66 | 7.66 | 1,046,327 | 7.66 |
| 7/14/2025 | 7.86 | 7.87 | 7.70 | 7.85 | 802,415 | 7.85 |
| 7/11/2025 | 7.83 | 7.92 | 7.77 | 7.87 | 570,049 | 7.87 |
| 7/10/2025 | 7.63 | 7.94 | 7.55 | 7.85 | 1,145,050 | 7.85 |
| 7/09/2025 | 7.66 | 7.79 | 7.65 | 7.66 | 923,664 | 7.66 |
| 7/08/2025 | 7.40 | 7.86 | 7.40 | 7.71 | 1,613,595 | 7.71 |
| 7/07/2025 | 7.43 | 7.54 | 7.26 | 7.40 | 1,082,160 | 7.40 |
| 7/03/2025 | 7.67 | 7.67 | 7.50 | 7.51 | 511,787 | 7.51 |
| 7/02/2025 | 7.50 | 7.64 | 7.29 | 7.64 | 1,078,323 | 7.64 |
| 7/01/2025 | 7.29 | 7.51 | 7.18 | 7.40 | 513,053 | 7.40 |
| 6/30/2025 | 7.37 | 7.38 | 7.22 | 7.28 | 819,015 | 7.28 |
| 6/27/2025 | 7.51 | 7.52 | 7.32 | 7.40 | 812,159 | 7.30 |
| 6/26/2025 | 7.41 | 7.55 | 7.37 | 7.49 | 1,324,518 | 7.39 |
| 6/25/2025 | 7.42 | 7.47 | 7.32 | 7.33 | 969,112 | 7.24 |
| 6/24/2025 | 7.52 | 7.73 | 7.48 | 7.49 | 1,368,369 | 7.39 |
| 6/23/2025 | 8.22 | 8.25 | 7.75 | 7.76 | 1,614,548 | 7.66 |
| 6/20/2025 | 8.18 | 8.26 | 8.07 | 8.13 | 1,330,345 | 8.03 |
| 6/18/2025 | 8.22 | 8.34 | 8.16 | 8.18 | 1,427,616 | 8.07 |
| 6/17/2025 | 8.17 | 8.37 | 8.10 | 8.23 | 1,198,345 | 8.12 |
| 6/16/2025 | 8.16 | 8.29 | 8.03 | 8.07 | 2,122,560 | 7.97 |
| 6/13/2025 | 8.28 | 8.39 | 8.04 | 8.24 | 2,465,674 | 8.13 |
| 6/12/2025 | 7.92 | 8.07 | 7.83 | 7.92 | 1,511,699 | 7.82 |
| 6/11/2025 | 7.83 | 8.05 | 7.66 | 8.02 | 1,830,459 | 7.92 |
| 6/10/2025 | 7.42 | 7.78 | 7.38 | 7.64 | 2,023,310 | 7.54 |
| 6/09/2025 | 7.25 | 7.34 | 7.13 | 7.31 | 1,400,457 | 7.22 |
| 6/06/2025 | 7.02 | 7.28 | 7.01 | 7.20 | 2,434,314 | 7.11 |
| 6/05/2025 | 6.72 | 7.10 | 6.63 | 6.97 | 2,627,087 | 6.88 |
| 6/04/2025 | 6.90 | 7.04 | 6.64 | 6.67 | 1,410,664 | 6.58 |
| 6/03/2025 | 6.78 | 7.00 | 6.71 | 6.90 | 1,664,033 | 6.81 |