Dark

VET
VERMILION ENERGY INC.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

11.38USD+0.708%(+0.08)864,053

9.92Bid 13.11Ask 3.19Spread

Pre-market

Sep 30, 2026 9:15:30 AM EDT

11.39USD+0.796%(+0.09)397

After-hours

Sep 30, 2026 4:10:30 PM EDT

11.39USD+0.088%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	11.3400	11.590000	11.340000	11.3800	+0.708%	864,053	0.000%
2026-09-29	11.2500	11.485000	11.195000	11.3000	-1.910%	1,106,936	+0.708%
2026-09-28	11.8700	11.870000	11.515000	11.5200	-0.690%	997,044	-1.215%
2026-09-25	11.6500	11.700000	11.415000	11.6000	-2.275%	1,061,164	-1.897%
2026-09-24	11.8000	12.095000	11.770000	11.8700	+1.627%	2,038,772	-4.128%
2026-09-23	11.7300	11.880000	11.610000	11.6800	+0.516%	1,487,336	-2.568%
2026-09-22	11.6900	11.915000	11.485000	11.6200	-2.435%	1,768,496	-2.065%
2026-09-21	12.3100	12.360000	11.880000	11.9100	-4.872%	1,356,149	-4.450%
2026-09-18	12.6400	12.740000	12.480000	12.5200	-1.028%	1,259,015	-9.105%
2026-09-17	12.5050	12.700000	12.370000	12.6500	+0.238%	710,118	-10.040%
2026-09-16	13.2400	13.330000	12.515000	12.6200	-6.241%	2,141,759	-9.826%
2026-09-15	13.3900	13.630000	13.230000	13.4600	+1.279%	2,827,448	-15.453%
2026-09-14	13.5400	13.750000	13.230000	13.2900	+0.454%	1,576,572	-14.372%
2026-09-11	13.2300	13.280000	12.915000	13.2300	-1.195%	1,223,353	-13.983%
2026-09-10	13.6300	13.730000	13.200000	13.3900	+0.150%	1,965,210	-15.011%
2026-09-09	13.2500	13.528800	13.095000	13.3700	+2.531%	1,578,756	-14.884%
2026-09-08	13.1300	13.265000	12.990000	13.0400	+1.558%	881,616	-12.730%
2026-09-04	12.8700	12.985000	12.710000	12.8400	-1.382%	853,362	-11.371%
2026-09-03	13.1800	13.255000	12.900000	13.0200	-1.139%	1,275,691	-12.596%
2026-09-02	13.0100	13.340000	12.985000	13.1700	-0.076%	1,007,312	-13.591%
2026-09-01	13.1900	13.210000	12.879900	13.1800	+2.728%	2,442,950	-13.657%
2026-08-31	12.9000	13.060000	12.700000	12.8300	+2.970%	1,409,316	-11.302%
2026-08-28	12.6900	12.760000	12.359000	12.4600	-1.967%	978,546	-8.668%
2026-08-27	12.2300	12.795000	12.230000	12.7100	+3.670%	1,239,166	-10.464%
2026-08-26	11.9200	12.495000	11.880000	12.2600	+0.492%	1,388,567	-7.178%
2026-08-25	12.2100	12.430000	12.054900	12.2000	-2.711%	1,070,300	-6.721%
2026-08-24	12.5400	12.665000	12.370000	12.5400	-1.493%	878,344	-9.250%
2026-08-21	12.8600	12.950000	12.680000	12.7300	-0.857%	1,040,435	-10.605%
2026-08-20	12.9100	13.010000	12.765000	12.8400	+2.229%	1,754,915	-11.371%
2026-08-19	12.3700	12.810000	12.370000	12.5600	+2.698%	2,055,522	-9.395%
2026-08-18	12.0000	12.260000	11.890000	12.2300	+2.946%	1,848,306	-6.950%
2026-08-17	11.4400	11.890000	11.425000	11.8800	+4.762%	932,545	-4.209%
2026-08-14	11.4200	11.490000	11.250000	11.3400	+0.980%	775,208	+0.353%
2026-08-13	11.0600	11.250000	10.940000	11.2300	-0.619%	812,458	+1.336%
2026-08-12	11.2300	11.400000	11.230000	11.3000	-0.441%	700,602	+0.708%
2026-08-11	11.3800	11.490000	11.310000	11.3500	-0.960%	945,308	+0.264%
2026-08-10	11.1600	11.550000	11.070000	11.4600	+5.525%	1,434,621	-0.698%
2026-08-07	10.8300	11.080000	10.780000	10.8600	-1.003%	1,437,002	+4.788%
2026-08-06	10.8400	11.000000	10.740000	10.9700	+3.883%	993,302	+3.737%
2026-08-05	11.0700	11.130000	10.540000	10.5600	-4.348%	1,111,086	+7.765%
2026-08-04	11.2600	11.417500	10.890000	11.0400	-4.416%	1,787,130	+3.080%
2026-08-03	11.3700	11.565000	11.255000	11.5500	-3.104%	1,134,893	-1.472%
2026-07-31	11.5500	11.920000	11.505000	11.9200	+3.652%	3,031,651	-4.530%
2026-07-30	11.1400	11.545000	11.000000	11.5000	+6.383%	1,901,865	-1.043%
2026-07-29	10.7000	10.940000	10.680000	10.8100	+4.344%	1,818,739	+5.273%
2026-07-28	10.5900	10.600000	10.215000	10.3600	-2.079%	1,427,574	+9.846%
2026-07-27	10.9100	11.045000	10.550000	10.5800	-6.039%	1,761,978	+7.561%
2026-07-24	11.1300	11.460000	11.100000	11.2600	+0.178%	3,345,137	+1.066%
2026-07-23	11.3800	11.580000	11.170000	11.2400	+1.904%	3,478,587	+1.246%
2026-07-22	10.5300	11.380000	10.500000	11.0300	+8.137%	2,381,982	+3.173%
2026-07-21	9.8600	10.220000	9.841000	10.2000	+4.723%	1,312,416	+11.569%
2026-07-20	9.7100	9.837463	9.665000	9.7400	-0.916%	840,675	+16.838%
2026-07-17	9.9300	9.930000	9.560000	9.8300	+1.655%	1,467,706	+15.768%
2026-07-16	9.7900	9.860000	9.645000	9.6700	-1.226%	772,119	+17.684%
2026-07-15	9.8100	9.860000	9.540000	9.7900	-0.305%	865,528	+16.241%
2026-07-14	9.9300	10.030000	9.718000	9.8200	+0.615%	936,863	+15.886%
2026-07-13	9.6600	9.845000	9.540000	9.7600	+3.830%	1,067,234	+16.598%
2026-07-10	9.5300	9.550000	9.295000	9.4000	-0.739%	824,980	+21.064%
2026-07-09	9.4100	9.815000	9.410000	9.4700	-0.525%	1,397,011	+20.169%
2026-07-08	9.3000	9.540000	9.170000	9.5200	+5.193%	1,597,563	+19.538%
2026-07-07	8.8400	9.110000	8.775000	9.0500	+3.547%	1,334,873	+25.746%
2026-07-06	8.8100	9.040000	8.730000	8.7400	-2.781%	1,017,442	+30.206%
2026-07-02	9.2400	9.295000	8.930000	8.9900	-0.991%	1,731,811	+26.585%
2026-07-01	9.3500	9.460000	9.050000	9.0800	-3.095%	887,920	+25.330%
2026-06-30	9.2900	9.411100	9.215000	9.3700	+1.627%	1,608,426	+21.451%
2026-06-29	9.4200	9.420000	9.170000	9.2200	-0.860%	1,051,183	+23.427%
2026-06-26	9.3850	9.390000	9.220000	9.3000	-1.274%	1,039,237	+22.366%
2026-06-25	9.3200	9.460000	9.260000	9.4200	0.000%	1,141,006	+20.807%
2026-06-24	9.5300	9.540000	9.330000	9.4200	-4.268%	1,629,553	+20.807%
2026-06-23	9.8600	9.915000	9.730000	9.8400	-0.304%	1,560,883	+15.650%
2026-06-22	9.9400	10.000000	9.715000	9.8700	+0.407%	899,781	+15.299%
2026-06-18	10.0100	10.040000	9.580000	9.8300	-3.438%	1,903,283	+15.768%
2026-06-17	10.3500	10.480000	10.105000	10.1800	-1.737%	1,480,529	+11.788%
2026-06-16	10.3600	10.450000	10.240000	10.3600	-1.894%	2,056,495	+9.846%
2026-06-15	10.4800	10.598000	10.250000	10.5600	-5.291%	2,598,402	+7.765%
2026-06-12	11.0600	11.260000	11.020000	11.1500	-0.535%	1,607,750	+2.063%
2026-06-11	11.5600	11.600000	11.080000	11.2100	-1.494%	1,272,691	+1.517%
2026-06-10	11.2800	11.560000	11.260000	11.3800	+2.338%	870,230	0.000%
2026-06-09	11.4700	11.500000	10.910000	11.1200	-4.303%	1,541,766	+2.338%
2026-06-08	11.5300	11.710000	11.470000	11.6200	+2.469%	1,719,821	-2.065%
2026-06-05	11.9200	11.990000	11.340000	11.3400	-5.342%	1,298,560	+0.353%
2026-06-04	11.5900	12.060000	11.590000	11.9800	+0.335%	887,253	-5.008%
2026-06-03	11.9300	12.220000	11.832000	11.9400	+1.790%	1,730,824	-4.690%
2026-06-02	11.6500	11.795000	11.620000	11.7300	+0.687%	780,528	-2.984%
2026-06-01	11.3900	11.830000	11.370000	11.6500	+4.672%	1,187,207	-2.318%
2026-05-29	11.3000	11.300000	11.005000	11.1300	-2.197%	3,187,426	+2.246%
2026-05-28	11.5400	11.660000	11.350000	11.3800	+0.264%	1,351,820	0.000%
2026-05-27	11.4700	11.560000	11.300000	11.3500	-4.139%	1,491,747	+0.264%
2026-05-26	11.8600	12.115000	11.835000	11.8400	-3.740%	1,402,955	-3.885%
2026-05-22	12.2200	12.417400	12.110000	12.3000	0.000%	1,342,835	-7.480%
2026-05-21	12.8600	12.940000	12.190000	12.3000	-2.381%	1,391,816	-7.480%
2026-05-20	13.1300	13.330000	12.590000	12.6000	-4.545%	2,064,460	-9.683%
2026-05-19	12.9500	13.300000	12.885000	13.2000	+1.695%	1,664,986	-13.788%
2026-05-18	12.7500	13.050000	12.490000	12.9800	+1.406%	1,205,480	-12.327%
2026-05-15	12.7500	12.870000	12.630000	12.8000	+1.749%	1,058,502	-11.094%
2026-05-14	12.3900	12.710000	12.390000	12.5800	+0.399%	953,167	-9.539%
2026-05-13	12.5000	12.775000	12.380000	12.5300	+0.481%	1,143,861	-9.178%
2026-05-12	12.4800	12.565000	12.250000	12.4700	+1.879%	1,714,176	-8.741%
2026-05-11	12.0900	12.300000	12.040000	12.2400	+3.817%	1,360,851	-7.026%
2026-05-08	11.7300	11.920000	11.575000	11.7900	-0.590%	1,677,937	-3.478%
2026-05-07	11.7000	11.975000	11.400000	11.8600	-0.084%	1,912,219	-4.047%
2026-05-06	12.5000	12.585000	11.760000	11.8700	-12.913%	3,242,544	-4.128%
2026-05-05	13.4300	13.745000	13.290000	13.6300	+0.963%	1,951,374	-16.508%
2026-05-04	13.3300	13.535000	13.150000	13.5000	+2.273%	1,364,780	-15.704%
2026-05-01	13.3700	13.470000	12.900000	13.2000	-2.004%	1,220,730	-13.788%
2026-04-30	13.2300	13.555000	13.230000	13.4700	+0.074%	1,244,885	-15.516%
2026-04-29	13.4800	13.495000	13.161200	13.4600	+3.142%	1,446,447	-15.453%
2026-04-28	12.8700	13.180000	12.810000	13.0500	+3.489%	1,704,030	-12.797%
2026-04-27	12.5800	12.735000	12.485000	12.6100	+2.105%	1,077,603	-9.754%
2026-04-24	12.5700	12.640000	12.250000	12.3500	-0.883%	1,203,834	-7.854%
2026-04-23	12.3700	12.520000	12.220000	12.4600	+1.631%	1,565,430	-8.668%
2026-04-22	12.1800	12.370000	12.115000	12.2600	+1.912%	960,032	-7.178%
2026-04-21	11.7550	12.050000	11.750000	12.0300	+2.908%	2,039,775	-5.403%
2026-04-20	11.7200	11.900000	11.550000	11.6900	+1.829%	1,576,763	-2.652%
2026-04-17	11.5100	11.770000	11.020000	11.4800	-7.865%	2,358,160	-0.871%
2026-04-16	12.2600	12.590000	12.180000	12.4600	+1.466%	1,206,400	-8.668%
2026-04-15	12.4300	12.590000	12.253400	12.2800	-1.995%	1,107,772	-7.329%
2026-04-14	12.6700	12.865000	12.435000	12.5300	-3.094%	1,319,722	-9.178%
2026-04-13	12.7000	13.095000	12.600000	12.9300	+4.274%	1,413,673	-11.988%
2026-04-10	12.4100	12.690000	12.400000	12.4000	-0.322%	1,516,623	-8.226%
2026-04-09	13.1400	13.300000	12.340000	12.4400	-4.381%	2,066,879	-8.521%
2026-04-08	12.6850	13.080000	12.310000	13.0100	-7.204%	3,330,869	-12.529%
2026-04-07	13.8800	14.249200	13.820000	14.0200	+1.964%	2,023,720	-18.830%
2026-04-06	13.4000	13.750000	13.300000	13.7500	+2.765%	2,098,011	-17.236%
2026-04-02	13.5400	13.680000	13.100000	13.3800	+3.801%	1,954,023	-14.948%
2026-04-01	13.3900	13.660000	12.765000	12.8900	-6.459%	2,786,280	-11.715%
2026-03-31	13.5750	14.280000	13.295000	13.7800	+1.249%	4,087,104	-17.417%
2026-03-30	14.0100	14.110000	13.515000	13.6100	-2.157%	3,429,853	-16.385%
2026-03-27	13.7500	14.030000	13.400000	13.9100	+4.665%	2,689,023	-18.188%
2026-03-26	13.3100	13.660000	13.230000	13.2900	+0.530%	2,205,925	-14.372%
2026-03-25	13.1100	13.335000	13.040000	13.2200	-1.048%	2,109,433	-13.918%
2026-03-24	13.0500	13.670000	13.030000	13.3600	+2.454%	3,593,938	-14.820%
2026-03-23	13.2250	13.500000	12.897500	13.0400	-6.120%	5,051,372	-12.730%
2026-03-20	14.3200	14.820000	13.860000	13.8900	-3.675%	4,863,976	-18.071%
2026-03-19	12.8100	14.695000	12.810000	14.4200	+14.354%	11,708,318	-21.082%
2026-03-18	12.3400	12.675000	12.270000	12.6100	+2.771%	2,700,100	-9.754%
2026-03-17	12.0900	12.320000	12.020000	12.2700	+2.592%	2,020,749	-7.253%
2026-03-16	11.7850	12.050000	11.600000	11.9600	+1.442%	2,004,527	-4.849%
2026-03-13	11.6300	11.925000	11.590000	11.7900	-0.758%	1,832,983	-3.478%
2026-03-12	11.7300	12.035000	11.670000	11.8800	+2.150%	2,419,025	-4.209%
2026-03-11	11.4900	11.685400	11.390000	11.6300	+1.130%	1,610,057	-2.150%
2026-03-10	11.3100	11.690000	11.240000	11.5000	+0.789%	2,560,570	-1.043%
2026-03-09	11.7200	11.840000	11.300000	11.4100	+0.795%	3,681,537	-0.263%
2026-03-06	11.6100	11.610000	10.990000	11.3200	-0.264%	2,184,453	+0.530%
2026-03-05	10.8600	11.615000	10.700000	11.3500	-1.732%	3,351,014	+0.264%
2026-03-04	11.2000	11.585000	11.090000	11.5500	+1.050%	2,903,731	-1.472%
2026-03-03	11.5300	11.820000	11.140000	11.4300	+0.616%	5,020,234	-0.437%
2026-03-02	11.6500	12.000000	11.160000	11.3600	+5.478%	4,964,694	+0.176%
2026-02-27	10.8200	10.880000	10.635000	10.7700	+1.412%	1,435,536	+5.664%
2026-02-26	10.3400	10.650000	10.200000	10.6200	+1.433%	1,716,651	+7.156%
2026-02-25	10.6000	10.670000	10.310000	10.4700	-0.570%	1,198,576	+8.691%
2026-02-24	10.6000	10.630000	10.450000	10.5300	-0.754%	1,132,773	+8.072%
2026-02-23	10.5700	10.860000	10.545000	10.6100	+0.094%	1,155,768	+7.257%
2026-02-20	10.4900	10.620000	10.375000	10.6000	+0.569%	1,254,296	+7.358%
2026-02-19	10.4800	10.918900	10.400000	10.5400	+2.132%	2,095,562	+7.970%
2026-02-18	10.1700	10.365000	10.085000	10.3200	+3.719%	1,453,641	+10.271%
2026-02-17	10.0300	10.270000	9.660000	9.9500	-0.798%	1,690,914	+14.372%
2026-02-13	10.0300	10.155000	9.815000	10.0300	+0.400%	2,168,637	+13.460%
2026-02-12	10.5300	10.550000	9.810000	9.9900	-5.038%	2,358,199	+13.914%
2026-02-11	10.5500	10.620000	10.270000	10.5200	+1.839%	1,514,893	+8.175%
2026-02-10	10.4400	10.520000	10.261700	10.3300	-0.673%	896,444	+10.165%
2026-02-09	10.2350	10.450000	10.190000	10.4000	+1.861%	1,221,154	+9.423%
2026-02-06	9.8400	10.255000	9.760000	10.2100	+5.041%	1,988,940	+11.459%
2026-02-05	10.0000	10.103400	9.635000	9.7200	-4.612%	2,294,994	+17.078%
2026-02-04	10.1200	10.245000	9.945000	10.1900	+1.798%	3,587,001	+11.678%
2026-02-03	9.4800	10.045000	9.350000	10.0100	+6.263%	3,288,763	+13.686%
2026-02-02	9.2500	9.480000	9.150000	9.4200	-2.686%	2,721,239	+20.807%
2026-01-30	9.7500	9.900000	9.445000	9.6800	-1.925%	2,251,781	+17.562%
2026-01-29	10.0000	10.107100	9.690000	9.8700	+1.858%	2,053,930	+15.299%
2026-01-28	9.7300	9.867500	9.515000	9.6900	0.000%	1,717,189	+17.441%
2026-01-27	9.5000	9.735000	9.490000	9.6900	+2.648%	1,421,601	+17.441%
2026-01-26	9.4100	9.450000	9.260000	9.4400	+1.724%	1,262,824	+20.551%
2026-01-23	9.3000	9.415000	9.250000	9.2800	+2.655%	1,630,570	+22.629%
2026-01-22	9.3700	9.400000	8.910000	9.0400	-4.034%	2,064,816	+25.885%
2026-01-21	9.0100	9.475000	9.000000	9.4200	+6.682%	2,787,900	+20.807%
2026-01-20	8.7500	9.090000	8.750000	8.8300	+1.378%	1,448,463	+28.879%
2026-01-16	8.5900	8.725000	8.590000	8.7100	+2.110%	1,114,035	+30.654%
2026-01-15	8.6800	8.718700	8.450000	8.5300	-3.288%	1,208,988	+33.411%
2026-01-14	8.6400	8.945000	8.590000	8.8200	+2.917%	1,785,978	+29.025%
2026-01-13	8.5300	8.645000	8.435000	8.5700	+2.389%	1,676,616	+32.789%
2026-01-12	8.3100	8.400000	8.270000	8.3700	+1.455%	1,129,927	+35.962%
2026-01-09	8.2200	8.325000	8.155000	8.2500	+1.476%	772,774	+37.939%
2026-01-08	7.8600	8.208000	7.860000	8.1300	+3.831%	1,436,040	+39.975%
2026-01-07	8.0000	8.020000	7.755000	7.8300	-2.247%	1,445,229	+45.338%
2026-01-06	8.1900	8.305500	7.970000	8.0100	-1.718%	2,233,481	+42.072%
2026-01-05	8.6300	8.640000	7.885000	8.1500	-4.567%	3,273,852	+39.632%
2026-01-02	8.3400	8.548800	8.170000	8.5400	+2.398%	1,235,649	+33.255%
2025-12-31	8.3700	8.445000	8.300000	8.3400	-0.239%	651,557	+36.451%
2025-12-30	8.3400	8.450000	8.320000	8.3600	+1.333%	901,179	+36.124%
2025-12-29	8.2600	8.361500	8.230000	8.2500	+0.856%	855,036	+37.939%
2025-12-26	8.1900	8.255000	8.160000	8.1800	-0.848%	735,659	+39.120%
2025-12-24	8.2500	8.280000	8.160000	8.2500	0.000%	419,738	+37.939%
2025-12-23	8.2800	8.285000	8.160000	8.2500	+0.365%	1,223,259	+37.939%
2025-12-22	8.2500	8.432000	8.195000	8.2200	+1.481%	1,176,300	+38.443%
2025-12-19	8.0500	8.290000	8.035000	8.1000	+1.631%	1,782,856	+40.494%
2025-12-18	8.2500	8.250000	7.945000	7.9700	-3.394%	2,079,622	+42.785%
2025-12-17	8.1300	8.260000	8.065000	8.2500	+2.612%	1,280,770	+37.939%
2025-12-16	8.3300	8.330000	8.030000	8.0400	-4.626%	2,446,474	+41.542%
2025-12-15	8.6000	8.660000	8.325000	8.4300	-1.977%	2,134,411	+34.994%
2025-12-12	8.8700	8.880000	8.475000	8.6000	-2.273%	1,303,159	+32.326%
2025-12-11	8.9500	9.040000	8.780000	8.8000	-2.655%	1,565,803	+29.318%
2025-12-10	8.9600	9.095000	8.535000	9.0400	+0.556%	2,027,024	+25.885%
2025-12-09	9.2000	9.380000	8.890000	8.9900	-1.963%	1,991,897	+26.585%
2025-12-08	9.0000	9.380000	8.910000	9.1700	+1.438%	2,123,302	+24.100%
2025-12-05	9.0700	9.275000	9.030000	9.0400	-0.331%	1,325,826	+25.885%
2025-12-04	9.0200	9.280000	9.020000	9.0700	+0.443%	1,135,761	+25.469%
2025-12-03	9.0100	9.030000	8.850000	9.0300	+1.461%	1,202,004	+26.024%
2025-12-02	9.0600	9.060000	8.691000	8.9000	-1.111%	1,201,127	+27.865%
2025-12-01	9.2700	9.375000	8.965000	9.0000	-2.913%	1,325,564	+26.444%
2025-11-28	8.8200	9.345000	8.795000	9.2700	+7.044%	1,417,511	+22.762%
2025-11-26	8.6200	8.710000	8.550000	8.6600	+0.464%	988,399	+31.409%
2025-11-25	8.7700	8.770000	8.405000	8.6200	-2.818%	1,372,591	+32.019%
2025-11-24	8.9200	8.967500	8.760000	8.8700	-0.672%	964,635	+28.298%
2025-11-21	8.9200	9.020000	8.665000	8.9300	-0.778%	2,011,963	+27.436%
2025-11-20	9.3200	9.510000	9.000000	9.0000	-2.280%	1,415,697	+26.444%
2025-11-19	8.8900	9.260000	8.780000	9.2100	+0.436%	1,702,250	+23.561%
2025-11-18	8.7000	9.205000	8.660000	9.1700	+4.442%	1,613,438	+24.100%
2025-11-17	8.8800	9.020000	8.720700	8.7800	-2.118%	914,695	+29.613%
2025-11-14	8.6850	9.000000	8.635000	8.9700	+2.985%	1,373,137	+26.867%
2025-11-13	8.8100	8.910000	8.625000	8.7100	-1.359%	1,460,937	+30.654%
2025-11-12	8.9300	9.090000	8.755000	8.8300	-2.753%	1,298,239	+28.879%
2025-11-11	8.7000	9.185800	8.670000	9.0800	+4.608%	2,431,828	+25.330%
2025-11-10	8.3900	8.690000	8.310000	8.6800	+3.952%	1,502,740	+31.106%
2025-11-07	7.8800	8.365000	7.840000	8.3500	+4.899%	2,042,773	+36.287%
2025-11-06	7.6550	8.040000	7.610000	7.9600	+8.447%	2,697,204	+42.965%
2025-11-05	7.3400	7.445000	7.300000	7.3400	-0.272%	965,720	+55.041%
2025-11-04	7.3600	7.395000	7.220000	7.3600	-1.997%	953,484	+54.620%
2025-11-03	7.3700	7.510000	7.290000	7.5100	+0.535%	1,482,989	+51.531%
2025-10-31	7.4200	7.570000	7.350000	7.4700	+0.810%	910,376	+52.343%
2025-10-30	7.3400	7.560000	7.205000	7.4100	-0.135%	1,546,611	+53.576%
2025-10-29	7.3200	7.530000	7.290000	7.4200	+1.644%	1,161,586	+53.369%
2025-10-28	7.3900	7.443500	7.280000	7.3000	-2.145%	855,788	+55.890%
2025-10-27	7.6700	7.670000	7.450000	7.4600	-1.583%	689,000	+52.547%
2025-10-24	7.6500	7.690000	7.550000	7.5800	-0.525%	604,902	+50.132%
2025-10-23	7.6900	7.720000	7.575000	7.6200	+3.533%	1,123,118	+49.344%
2025-10-22	7.3400	7.420000	7.200000	7.3600	+1.798%	722,113	+54.620%
2025-10-21	7.3800	7.390000	7.165000	7.2300	-1.766%	782,328	+57.400%
2025-10-20	7.2500	7.360000	7.240000	7.3600	+2.080%	1,146,944	+54.620%
2025-10-17	7.1800	7.240000	7.104800	7.2100	-0.825%	882,036	+57.836%
2025-10-16	7.6200	7.620000	7.235000	7.2700	-3.581%	995,095	+56.534%
2025-10-15	7.5400	7.630000	7.455000	7.5400	+1.344%	840,344	+50.928%
2025-10-14	7.5000	7.590000	7.440000	7.4400	-3.876%	1,168,120	+52.957%
2025-10-13	7.7700	7.790000	7.615000	7.7400	+2.517%	898,387	+47.028%
2025-10-10	8.0000	8.012500	7.540000	7.5500	-6.905%	2,451,053	+50.728%
2025-10-09	8.4400	8.643000	8.105000	8.1100	-3.106%	1,047,249	+40.321%
2025-10-08	8.5400	8.540000	8.290100	8.3700	-1.645%	1,207,315	+35.962%
2025-10-07	8.4300	8.520000	8.330000	8.5100	+0.354%	821,264	+33.725%
2025-10-06	8.4900	8.660000	8.380000	8.4800	+1.314%	1,157,526	+34.198%
2025-10-03	7.9500	8.390000	7.950000	8.3700	+5.815%	1,137,239	+35.962%
2025-10-02	8.0000	8.115000	7.870000	7.9100	-1.494%	1,187,051	+43.869%
2025-10-01	7.8300	8.050000	7.790000	8.0300	+2.685%	797,662	+41.719%
2025-09-30	7.9500	8.030000	7.780000	7.8200	-2.857%	1,644,354	+45.524%
2025-09-29	8.4000	8.410000	8.040000	8.0500	-5.958%	1,464,978	+41.366%
2025-09-26	8.3300	8.680000	8.240000	8.5600	+3.632%	2,266,982	+32.944%
2025-09-25	8.2500	8.270000	8.120000	8.2600	0.000%	1,771,479	+37.772%
2025-09-24	8.2100	8.610000	8.190000	8.2600	+2.481%	1,505,506	+37.772%
2025-09-23	7.7700	8.255000	7.760000	8.0600	+4.540%	2,317,098	+41.191%
2025-09-22	7.5200	7.760000	7.450000	7.7100	+2.527%	920,150	+47.601%
2025-09-19	7.7900	7.800000	7.520000	7.5200	-3.713%	1,047,882	+51.330%
2025-09-18	7.8500	7.860000	7.675000	7.8100	+0.515%	673,847	+45.711%
2025-09-17	7.7500	7.915000	7.700000	7.7700	-0.385%	737,582	+46.461%
2025-09-16	7.5800	7.945000	7.580000	7.8000	+3.448%	1,188,292	+45.897%
2025-09-15	7.3800	7.570000	7.310000	7.5400	+2.030%	1,092,316	+50.928%
2025-09-12	7.4400	7.510000	7.375000	7.3900	-0.404%	1,009,486	+53.992%
2025-09-11	7.5000	7.590000	7.375000	7.4200	-3.007%	949,450	+53.369%
2025-09-10	7.3500	7.660000	7.350000	7.6500	+4.082%	912,868	+48.758%
2025-09-09	7.4500	7.610000	7.350000	7.3500	-0.136%	650,403	+54.830%
2025-09-08	7.3700	7.470000	7.220000	7.3600	+0.960%	733,105	+54.620%
2025-09-05	7.4200	7.485000	7.245000	7.2900	-2.670%	1,100,627	+56.104%
2025-09-04	7.4500	7.540000	7.400000	7.4900	0.000%	662,796	+51.936%
2025-09-03	7.6600	7.770000	7.475000	7.4900	-3.230%	743,448	+51.936%
2025-09-02	7.5700	7.745000	7.510000	7.7400	+2.517%	848,342	+47.028%
2025-08-29	7.6500	7.705000	7.540000	7.5500	-1.693%	781,340	+50.728%
2025-08-28	7.6800	7.720000	7.585000	7.6800	0.000%	682,630	+48.177%
2025-08-27	7.5200	7.720000	7.520000	7.6800	+1.857%	510,928	+48.177%
2025-08-26	7.5000	7.585300	7.470000	7.5400	-0.659%	638,478	+50.928%
2025-08-25	7.5500	7.625000	7.505000	7.5900	-0.132%	546,602	+49.934%
2025-08-22	7.3200	7.615000	7.320000	7.6000	+4.683%	932,586	+49.737%
2025-08-21	7.1000	7.285000	7.070000	7.2600	+1.966%	683,029	+56.749%
2025-08-20	7.0500	7.190000	7.003900	7.1200	+0.707%	926,576	+59.831%
2025-08-19	7.1600	7.235000	7.070000	7.0700	-1.806%	1,391,873	+60.962%
2025-08-18	7.1300	7.250000	7.070000	7.2000	0.000%	739,252	+58.056%
2025-08-15	7.3200	7.340000	7.190000	7.2000	-1.639%	602,770	+58.056%
2025-08-14	7.2900	7.320000	7.145000	7.3200	-0.136%	684,092	+55.464%
2025-08-13	7.3800	7.380000	7.201000	7.3300	+0.687%	788,382	+55.252%
2025-08-12	7.2900	7.395000	7.180000	7.2800	-0.274%	1,095,142	+56.319%
2025-08-11	7.5300	7.590000	7.290000	7.3000	-2.796%	1,178,232	+55.890%
2025-08-08	7.9300	7.980000	7.380000	7.5100	-4.087%	1,400,559	+51.531%
2025-08-07	7.9800	8.110000	7.785000	7.8300	-0.382%	978,439	+45.338%
2025-08-06	8.0200	8.165000	7.820100	7.8600	-0.883%	794,853	+44.784%
2025-08-05	7.9100	8.040000	7.822747	7.9300	+0.762%	699,771	+43.506%
2025-08-04	7.8500	7.950000	7.820000	7.8700	-1.006%	555,865	+44.600%
2025-08-01	8.1400	8.140000	7.880000	7.9500	-3.285%	1,089,594	+43.145%
2025-07-31	8.3100	8.515000	8.175000	8.2200	-2.143%	1,074,230	+38.443%
2025-07-30	8.5100	8.530000	8.320000	8.4000	-2.212%	851,846	+35.476%
2025-07-29	8.5900	8.610000	8.410000	8.5900	0.000%	870,481	+32.480%
2025-07-28	8.4200	8.605000	8.420000	8.5900	+3.245%	881,247	+32.480%
2025-07-25	8.4700	8.500000	8.310000	8.3200	-1.655%	683,800	+36.779%
2025-07-24	8.2400	8.500000	8.150000	8.4600	+3.045%	1,132,874	+34.515%
2025-07-23	8.1100	8.235000	8.020700	8.2100	+1.609%	729,025	+38.611%
2025-07-22	7.7800	8.100000	7.780000	8.0800	+4.124%	1,068,169	+40.842%
2025-07-21	7.9000	7.905000	7.730000	7.7600	-1.523%	698,345	+46.649%
2025-07-18	7.9500	8.020000	7.795000	7.8800	+0.639%	1,573,809	+44.416%
2025-07-17	7.5400	7.880000	7.520000	7.8300	+3.571%	1,254,604	+45.338%
2025-07-16	7.7100	7.730000	7.400100	7.5600	-1.305%	965,863	+50.529%
2025-07-15	7.8100	7.890000	7.660000	7.6600	-2.420%	1,046,327	+48.564%
2025-07-14	7.8600	7.865000	7.700000	7.8500	-0.254%	802,415	+44.968%
2025-07-11	7.8300	7.925000	7.770000	7.8700	+0.255%	570,049	+44.600%
2025-07-10	7.6300	7.940000	7.550000	7.8500	+2.480%	1,145,050	+44.968%
2025-07-09	7.6600	7.790000	7.650000	7.6600	-0.649%	923,664	+48.564%
2025-07-08	7.4000	7.860000	7.400000	7.7100	+4.189%	1,613,595	+47.601%
2025-07-07	7.4300	7.540000	7.265000	7.4000	-1.465%	1,082,160	+53.784%
2025-07-03	7.6700	7.670000	7.500000	7.5100	-1.702%	511,787	+51.531%
2025-07-02	7.5000	7.640000	7.290000	7.6400	+3.243%	1,078,323	+48.953%
2025-07-01	7.2900	7.510000	7.185000	7.4000	+1.648%	513,053	+53.784%
2025-06-30	7.3700	7.380000	7.225000	7.2800	-1.622%	819,015	+56.319%
2025-06-27	7.5100	7.520000	7.320000	7.4000	-1.202%	812,159	+53.784%
2025-06-26	7.4100	7.550000	7.370000	7.4900	+2.183%	1,324,518	+51.936%
2025-06-25	7.4200	7.475000	7.320000	7.3300	-2.136%	969,112	+55.252%
2025-06-24	7.5200	7.730000	7.480000	7.4900	-3.479%	1,368,369	+51.936%
2025-06-23	8.2200	8.250000	7.745000	7.7600	-4.551%	1,618,352	+46.649%
2025-06-20	8.1800	8.260000	8.070000	8.1300	-0.611%	1,330,345	+39.975%
2025-06-18	8.2200	8.335000	8.165000	8.1800	-0.608%	1,427,616	+39.120%
2025-06-17	8.1700	8.370000	8.100000	8.2300	+1.983%	1,198,346	+38.275%
2025-06-16	8.1600	8.295000	8.025000	8.0700	-2.063%	2,124,210	+41.016%
2025-06-13	8.2800	8.390000	8.035000	8.2400	+4.040%	2,465,674	+38.107%
2025-06-12	7.9200	8.070000	7.830000	7.9200	-1.247%	1,511,699	+43.687%
2025-06-11	7.8300	8.050000	7.655000	8.0200	+4.974%	1,830,969	+41.895%
2025-06-10	7.4200	7.780000	7.385000	7.6400	+4.514%	2,023,310	+48.953%
2025-06-09	7.2500	7.345000	7.125000	7.3100	+1.528%	1,400,457	+55.677%
2025-06-06	7.0200	7.280000	7.010000	7.2000	+3.300%	2,434,314	+58.056%
2025-06-05	6.7200	7.100000	6.635000	6.9700	+4.498%	2,627,086	+63.271%
2025-06-04	6.9000	7.039300	6.644600	6.6700	-3.333%	1,410,664	+70.615%
2025-06-03	6.7800	6.995400	6.715000	6.9000	+1.620%	1,664,033	+64.928%
2025-06-02	6.7400	6.860000	6.665000	6.7900	+4.301%	2,366,833	+67.599%
2025-05-30	6.5700	6.600000	6.415000	6.5100	-2.105%	1,919,150	+74.808%
2025-05-29	6.6000	6.670000	6.540000	6.6500	+1.527%	1,073,119	+71.128%
2025-05-28	6.6400	6.690000	6.475000	6.5500	-0.152%	1,124,633	+73.740%
2025-05-27	6.4400	6.570000	6.370000	6.5600	+2.660%	1,569,849	+73.476%
2025-05-23	6.3100	6.505000	6.270000	6.3900	0.000%	1,743,206	+78.091%
2025-05-22	6.3600	6.410000	6.220000	6.3900	-0.776%	1,636,377	+78.091%
2025-05-21	6.5500	6.605000	6.440000	6.4400	-1.679%	1,740,463	+76.708%
2025-05-20	6.5100	6.640000	6.420000	6.5500	+0.769%	1,678,619	+73.740%
2025-05-19	6.6000	6.600000	6.385000	6.5000	-2.840%	1,025,181	+75.077%
2025-05-16	6.8100	6.865000	6.640000	6.6900	-1.327%	1,374,965	+70.105%
2025-05-15	6.8600	6.960000	6.645000	6.7800	-4.237%	2,063,255	+67.847%
2025-05-14	6.9200	7.109000	6.900000	7.0800	+0.568%	2,260,770	+60.734%
2025-05-13	6.7100	7.100000	6.610000	7.0400	+5.706%	1,779,633	+61.648%
2025-05-12	6.8300	6.890000	6.610000	6.6600	+3.577%	2,206,959	+70.871%
2025-05-09	6.3800	6.460000	6.300000	6.4300	+2.226%	1,564,957	+76.983%
2025-05-08	6.2200	6.310000	5.895000	6.2900	+2.946%	1,895,946	+80.922%
2025-05-07	6.3300	6.330000	6.015000	6.1100	-1.768%	1,371,993	+86.252%
2025-05-06	6.1200	6.260000	5.950000	6.2200	+3.151%	1,357,784	+82.958%
2025-05-05	6.1600	6.170000	6.030000	6.0300	-4.286%	1,706,161	+88.723%
2025-05-02	6.2500	6.375000	6.105000	6.3000	+2.107%	1,091,760	+80.635%
2025-05-01	6.0200	6.235000	5.990000	6.1700	+2.322%	1,456,749	+84.441%
2025-04-30	6.2500	6.290000	5.984000	6.0300	-5.189%	1,350,284	+88.723%
2025-04-29	6.3500	6.450000	6.260000	6.3600	-1.242%	849,887	+78.931%
2025-04-28	6.3700	6.480000	6.340000	6.4400	+0.468%	714,030	+76.708%
2025-04-25	6.2400	6.508000	6.210000	6.4100	+1.104%	1,030,311	+77.535%
2025-04-24	6.4700	6.510000	6.320000	6.3400	-1.092%	822,566	+79.495%
2025-04-23	6.6600	6.750000	6.360000	6.4100	-1.838%	1,305,159	+77.535%
2025-04-22	6.5000	6.690000	6.475000	6.5300	+2.351%	928,727	+74.273%
2025-04-21	6.4200	6.440000	6.270000	6.3800	-2.147%	850,626	+78.370%
2025-04-17	6.4000	6.655000	6.390000	6.5200	+3.165%	1,077,516	+74.540%
2025-04-16	6.1700	6.490000	6.145000	6.3200	+3.607%	1,308,077	+80.063%
2025-04-15	6.2100	6.380000	6.073000	6.1000	-2.556%	1,489,310	+86.557%
2025-04-14	6.3100	6.350000	6.065000	6.2600	+2.791%	2,595,762	+81.789%
2025-04-11	5.7700	6.150000	5.700000	6.0900	+6.098%	1,250,435	+86.864%
2025-04-10	6.3300	6.330000	5.580100	5.7400	-12.766%	2,623,178	+98.258%

document.getElementById("xt7kf1").onerror = function(){this.style.display='none';}; .dark-mode .vKL8rk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKL8rk{ color: #333333; background-color: white; border: 2px solid #333333; }VETVERMILION ENERGY INC.stock NYSE

VET
VERMILION ENERGY INC.
stock NYSE