Vermilion Energy Inc. (VET) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	12.76	13.22	12.76	13.20	+4.35%	1,619,400
2026-10-15	12.53	12.83	12.40	12.65	+1.61%	1,622,900
2026-10-14	12.27	12.55	12.22	12.45	+1.63%	1,840,500
2026-10-13	12.04	12.32	11.90	12.25	+2.77%	1,426,600
2026-10-12	12.08	12.16	11.85	11.92	+0.42%	488,100
2026-10-09	11.78	12.04	11.78	11.87	+0.08%	1,165,900
2026-10-08	11.84	11.98	11.73	11.86	+2.86%	1,219,800
2026-10-07	11.70	11.84	11.43	11.53	-0.60%	905,100
2026-10-06	11.67	11.80	11.47	11.60	-1.11%	814,600
2026-10-05	11.62	11.85	11.38	11.73	+0.43%	959,400
2026-10-02	11.36	11.75	11.29	11.68	+0.69%	1,212,700
2026-10-01	11.31	11.71	11.28	11.60	+1.84%	1,113,300
2026-09-30	11.37	11.61	11.32	11.39	+0.80%	1,270,700
2026-09-29	11.25	11.49	11.20	11.30	-1.91%	1,106,900
2026-09-28	11.87	11.87	11.52	11.52	-0.69%	997,000
2026-09-25	11.65	11.70	11.42	11.60	-2.27%	1,061,200
2026-09-24	11.80	12.10	11.77	11.87	+1.63%	2,038,800
2026-09-23	11.73	11.88	11.61	11.68	+0.52%	1,487,300
2026-09-22	11.69	11.92	11.49	11.62	-2.43%	1,768,500
2026-09-21	12.31	12.36	11.88	11.91	-4.87%	1,356,100
2026-09-18	12.64	12.74	12.48	12.52	-1.03%	1,258,700
2026-09-17	12.51	12.70	12.37	12.65	+0.24%	710,100
2026-09-16	13.24	13.33	12.52	12.62	-6.24%	2,141,600
2026-09-15	13.39	13.63	13.23	13.46	+1.28%	2,827,200
2026-09-14	13.54	13.75	13.23	13.29	+0.45%	1,576,600
2026-09-11	13.23	13.28	12.92	13.23	-1.19%	1,223,300
2026-09-10	13.63	13.73	13.20	13.39	+0.15%	1,964,800
2026-09-09	13.25	13.53	13.10	13.37	+2.53%	1,578,500
2026-09-08	13.13	13.27	12.99	13.04	+1.56%	881,500
2026-09-04	12.87	12.99	12.71	12.84	-1.38%	853,300
2026-09-03	13.18	13.26	12.90	13.02	-1.14%	1,275,600
2026-09-02	13.01	13.34	12.99	13.17	-0.08%	1,006,900
2026-09-01	13.19	13.21	12.88	13.18	+2.73%	2,442,800
2026-08-31	12.90	13.06	12.70	12.83	+2.97%	1,409,100
2026-08-28	12.69	12.76	12.36	12.46	-1.97%	978,500
2026-08-27	12.23	12.80	12.23	12.71	+3.67%	1,236,800
2026-08-26	11.92	12.50	11.88	12.26	+0.49%	1,388,600
2026-08-25	12.21	12.43	12.05	12.20	-2.71%	1,070,000
2026-08-24	12.54	12.67	12.37	12.54	-1.49%	878,300
2026-08-21	12.86	12.95	12.68	12.73	-0.86%	1,040,400
2026-08-20	12.91	13.01	12.77	12.84	+2.23%	1,754,900
2026-08-19	12.37	12.81	12.37	12.56	+2.70%	2,055,300
2026-08-18	12.00	12.26	11.89	12.23	+2.95%	1,848,300
2026-08-17	11.44	11.89	11.43	11.88	+4.76%	932,500
2026-08-14	11.42	11.49	11.25	11.34	+0.98%	775,000
2026-08-13	11.06	11.25	10.94	11.23	-0.62%	812,400
2026-08-12	11.23	11.40	11.23	11.30	-0.44%	700,600
2026-08-11	11.38	11.49	11.31	11.35	-0.96%	945,300
2026-08-10	11.16	11.55	11.07	11.46	+5.52%	1,434,500
2026-08-07	10.83	11.08	10.78	10.86	-1.00%	1,437,000
2026-08-06	10.84	11.00	10.74	10.97	+3.88%	993,300
2026-08-05	11.07	11.13	10.54	10.56	-4.35%	1,111,100
2026-08-04	11.26	11.42	10.89	11.04	-4.42%	1,786,900
2026-08-03	11.37	11.57	11.26	11.55	-3.10%	1,134,800
2026-07-31	11.55	11.92	11.51	11.92	+3.65%	3,031,700
2026-07-30	11.14	11.55	11.00	11.50	+6.38%	1,900,200
2026-07-29	10.70	10.94	10.68	10.81	+4.34%	1,818,500
2026-07-28	10.59	10.60	10.22	10.36	-2.08%	1,427,200
2026-07-27	10.91	11.05	10.55	10.58	-6.04%	1,762,000
2026-07-24	11.13	11.46	11.10	11.26	+0.18%	3,345,100
2026-07-23	11.38	11.58	11.17	11.24	+1.90%	3,478,600
2026-07-22	10.53	11.38	10.50	11.03	+8.14%	2,382,000
2026-07-21	9.86	10.22	9.84	10.20	+4.72%	1,312,400
2026-07-20	9.71	9.84	9.67	9.74	-0.92%	840,700
2026-07-17	9.93	9.93	9.56	9.83	+1.65%	1,467,700
2026-07-16	9.79	9.86	9.65	9.67	-1.23%	772,100
2026-07-15	9.81	9.86	9.54	9.79	-0.31%	865,500
2026-07-14	9.93	10.03	9.72	9.82	+0.61%	936,800
2026-07-13	9.66	9.85	9.54	9.76	+3.83%	1,067,200
2026-07-10	9.53	9.55	9.30	9.40	-0.74%	825,000
2026-07-09	9.41	9.82	9.41	9.47	-0.53%	1,397,000
2026-07-08	9.30	9.54	9.17	9.52	+5.19%	1,597,600
2026-07-07	8.84	9.11	8.78	9.05	+3.55%	1,334,900
2026-07-06	8.81	9.04	8.73	8.74	-2.78%	1,017,400
2026-07-02	9.24	9.30	8.93	8.99	-0.99%	1,731,800
2026-07-01	9.35	9.46	9.05	9.08	-3.09%	887,900
2026-06-30	9.29	9.41	9.22	9.37	+1.63%	1,608,400
2026-06-29	9.42	9.42	9.17	9.22	-0.86%	1,050,900
2026-06-26	9.39	9.39	9.22	9.30	-1.27%	1,039,200
2026-06-25	9.32	9.46	9.26	9.42	+0.00%	1,141,000
2026-06-24	9.53	9.54	9.33	9.42	-4.27%	1,629,300
2026-06-23	9.86	9.92	9.73	9.84	-0.30%	1,560,900
2026-06-22	9.94	10.00	9.72	9.87	+0.41%	899,800
2026-06-18	10.01	10.04	9.58	9.83	-3.44%	1,903,300
2026-06-17	10.35	10.48	10.11	10.18	-1.74%	1,480,500
2026-06-16	10.36	10.45	10.24	10.36	-1.89%	2,056,100
2026-06-15	10.48	10.60	10.25	10.56	-5.29%	2,598,300
2026-06-12	11.06	11.26	11.02	11.15	-0.54%	1,607,700
2026-06-11	11.56	11.60	11.08	11.21	-1.49%	1,272,700
2026-06-10	11.28	11.56	11.26	11.38	+2.34%	870,200
2026-06-09	11.47	11.50	10.91	11.12	-4.30%	1,541,800
2026-06-08	11.53	11.71	11.47	11.62	+2.47%	1,719,800
2026-06-05	11.92	11.99	11.34	11.34	-5.34%	1,298,600
2026-06-04	11.59	12.06	11.59	11.98	+0.34%	887,200
2026-06-03	11.93	12.22	11.83	11.94	+1.79%	1,730,800
2026-06-02	11.65	11.80	11.62	11.73	+0.69%	780,500
2026-06-01	11.39	11.83	11.37	11.65	+4.67%	1,186,900
2026-05-29	11.30	11.30	11.01	11.13	-2.20%	3,187,200
2026-05-28	11.54	11.66	11.35	11.38	+0.26%	1,351,700
2026-05-27	11.47	11.56	11.30	11.35	-4.14%	1,491,700
2026-05-26	11.86	12.12	11.84	11.84	-3.74%	1,402,900
2026-05-22	12.22	12.42	12.11	12.30	+0.00%	1,341,900
2026-05-21	12.86	12.94	12.19	12.30	-2.38%	1,391,800
2026-05-20	13.13	13.33	12.59	12.60	-4.55%	2,064,500
2026-05-19	12.95	13.30	12.89	13.20	+1.69%	1,665,000
2026-05-18	12.75	13.05	12.49	12.98	+1.41%	1,205,500
2026-05-15	12.75	12.87	12.63	12.80	+1.75%	1,058,200
2026-05-14	12.39	12.71	12.39	12.58	+0.40%	953,200
2026-05-13	12.50	12.78	12.38	12.53	+0.48%	1,143,900
2026-05-12	12.48	12.57	12.25	12.47	+1.88%	1,714,200
2026-05-11	12.09	12.30	12.04	12.24	+3.82%	1,360,900
2026-05-08	11.73	11.92	11.58	11.79	-0.59%	1,677,900
2026-05-07	11.70	11.98	11.40	11.86	-0.08%	1,912,100
2026-05-06	12.50	12.59	11.76	11.87	-12.91%	3,242,300
2026-05-05	13.43	13.75	13.29	13.63	+0.96%	1,951,200
2026-05-04	13.33	13.54	13.15	13.50	+2.27%	1,364,800
2026-05-01	13.37	13.47	12.90	13.20	-2.00%	1,220,700
2026-04-30	13.23	13.56	13.23	13.47	+0.07%	1,244,900
2026-04-29	13.48	13.50	13.16	13.46	+3.14%	1,446,400
2026-04-28	12.87	13.18	12.81	13.05	+3.49%	1,704,000
2026-04-27	12.58	12.74	12.49	12.61	+2.11%	1,077,600
2026-04-24	12.57	12.64	12.25	12.35	-0.88%	1,203,800
2026-04-23	12.37	12.52	12.22	12.46	+1.63%	1,565,400
2026-04-22	12.18	12.37	12.12	12.26	+1.91%	960,000
2026-04-21	11.76	12.05	11.75	12.03	+2.91%	2,039,800
2026-04-20	11.72	11.90	11.55	11.69	+1.83%	1,576,700
2026-04-17	11.51	11.77	11.02	11.48	-7.87%	2,358,200
2026-04-16	12.26	12.59	12.18	12.46	+1.47%	1,206,400
2026-04-15	12.43	12.59	12.25	12.28	-2.00%	1,107,800
2026-04-14	12.67	12.87	12.44	12.53	-3.09%	1,319,500
2026-04-13	12.70	13.10	12.60	12.93	+4.27%	1,413,700
2026-04-10	12.41	12.69	12.40	12.40	-0.32%	1,516,600
2026-04-09	13.14	13.30	12.34	12.44	-4.38%	2,066,900
2026-04-08	12.69	13.08	12.31	13.01	-7.20%	3,330,500
2026-04-07	13.88	14.25	13.82	14.02	+1.96%	2,023,700
2026-04-06	13.40	13.75	13.30	13.75	+2.77%	2,097,700
2026-04-02	13.54	13.68	13.10	13.38	+3.80%	1,953,700
2026-04-01	13.39	13.66	12.77	12.89	-6.46%	2,786,300
2026-03-31	13.58	14.28	13.30	13.78	+1.25%	4,087,100
2026-03-30	14.01	14.11	13.52	13.61	-2.16%	3,429,900
2026-03-27	13.75	14.03	13.40	13.91	+4.67%	2,689,000
2026-03-26	13.31	13.66	13.23	13.29	+0.53%	2,205,900
2026-03-25	13.11	13.34	13.04	13.22	-1.05%	2,109,400
2026-03-24	13.05	13.67	13.03	13.36	+2.45%	3,593,900
2026-03-23	13.23	13.50	12.90	13.04	-6.12%	5,051,100
2026-03-20	14.32	14.82	13.86	13.89	-3.68%	4,864,000
2026-03-19	12.81	14.70	12.81	14.42	+14.35%	11,708,300
2026-03-18	12.34	12.68	12.27	12.61	+2.77%	2,700,100
2026-03-17	12.09	12.32	12.02	12.27	+2.59%	2,020,700
2026-03-16	11.79	12.05	11.60	11.96	+1.44%	2,004,400
2026-03-13	11.63	11.93	11.59	11.79	-0.76%	1,833,000
2026-03-12	11.73	12.04	11.67	11.88	+2.15%	2,419,000
2026-03-11	11.49	11.69	11.39	11.63	+1.13%	1,610,100
2026-03-10	11.31	11.69	11.24	11.50	+0.79%	2,560,600
2026-03-09	11.72	11.84	11.30	11.41	+0.80%	3,681,500
2026-03-06	11.61	11.61	10.99	11.32	-0.26%	2,184,400
2026-03-05	10.86	11.62	10.70	11.35	-1.73%	3,350,800
2026-03-04	11.20	11.59	11.09	11.55	+1.05%	2,903,700
2026-03-03	11.53	11.82	11.14	11.43	+0.62%	5,020,100
2026-03-02	11.65	12.00	11.16	11.36	+5.48%	4,964,700
2026-02-27	10.82	10.88	10.64	10.77	+1.41%	1,435,500
2026-02-26	10.34	10.65	10.20	10.62	+1.43%	1,723,700
2026-02-25	10.60	10.67	10.31	10.47	-0.57%	1,198,600
2026-02-24	10.60	10.63	10.45	10.53	-0.75%	1,132,800
2026-02-23	10.57	10.86	10.55	10.61	+0.09%	1,155,800
2026-02-20	10.49	10.62	10.38	10.60	+0.57%	1,254,300
2026-02-19	10.48	10.92	10.40	10.54	+2.13%	2,095,600
2026-02-18	10.17	10.37	10.09	10.32	+3.72%	1,453,500
2026-02-17	10.03	10.27	9.66	9.95	-0.80%	1,690,900
2026-02-13	10.03	10.16	9.82	10.03	+0.40%	2,168,600
2026-02-12	10.53	10.55	9.81	9.99	-5.04%	2,358,100
2026-02-11	10.55	10.62	10.27	10.52	+1.84%	1,514,900
2026-02-10	10.44	10.52	10.26	10.33	-0.67%	896,400
2026-02-09	10.24	10.45	10.19	10.40	+1.86%	1,221,000
2026-02-06	9.84	10.26	9.76	10.21	+5.04%	1,988,900
2026-02-05	10.00	10.10	9.64	9.72	-4.61%	2,295,000
2026-02-04	10.12	10.25	9.95	10.19	+1.80%	3,587,000
2026-02-03	9.48	10.05	9.35	10.01	+6.26%	3,288,800
2026-02-02	9.25	9.48	9.15	9.42	-2.69%	2,721,200
2026-01-30	9.75	9.90	9.45	9.68	-1.93%	2,251,800
2026-01-29	10.00	10.11	9.69	9.87	+1.86%	2,053,800
2026-01-28	9.73	9.87	9.52	9.69	+0.00%	1,717,200
2026-01-27	9.50	9.74	9.49	9.69	+2.65%	1,421,600
2026-01-26	9.41	9.45	9.26	9.44	+1.72%	1,267,000
2026-01-23	9.30	9.42	9.25	9.28	+2.65%	1,630,600
2026-01-22	9.37	9.40	8.91	9.04	-4.03%	2,064,800
2026-01-21	9.01	9.48	9.00	9.42	+6.68%	2,787,900
2026-01-20	8.75	9.09	8.75	8.83	+1.38%	1,454,400
2026-01-16	8.59	8.73	8.59	8.71	+2.11%	1,115,200
2026-01-15	8.68	8.72	8.45	8.53	-3.29%	1,211,100
2026-01-14	8.64	8.95	8.59	8.82	+2.92%	1,788,500
2026-01-13	8.53	8.65	8.44	8.57	+2.39%	1,679,000
2026-01-12	8.31	8.40	8.27	8.37	+1.45%	1,130,900
2026-01-09	8.22	8.33	8.16	8.25	+1.48%	785,800
2026-01-08	7.86	8.21	7.86	8.13	+3.83%	1,438,700
2026-01-07	8.00	8.02	7.76	7.83	-2.25%	1,447,700
2026-01-06	8.19	8.31	7.97	8.01	-1.72%	2,235,600
2026-01-05	8.63	8.64	7.89	8.15	-4.57%	3,278,400
2026-01-02	8.34	8.55	8.17	8.54	+2.40%	1,237,000
2025-12-31	8.37	8.45	8.30	8.34	-0.24%	652,200
2025-12-30	8.34	8.45	8.32	8.36	+1.33%	902,600
2025-12-29	8.26	8.36	8.23	8.25	+0.86%	855,500
2025-12-26	8.19	8.26	8.16	8.18	-0.85%	736,600
2025-12-24	8.25	8.28	8.16	8.25	+0.00%	420,300
2025-12-23	8.28	8.29	8.16	8.25	+0.36%	1,224,100
2025-12-22	8.25	8.43	8.20	8.22	+1.48%	1,177,200
2025-12-19	8.05	8.29	8.04	8.10	+1.63%	1,785,300
2025-12-18	8.25	8.25	7.95	7.97	-3.39%	2,081,200
2025-12-17	8.13	8.26	8.07	8.25	+2.61%	1,283,600
2025-12-16	8.33	8.33	8.03	8.04	-4.63%	2,450,100
2025-12-15	8.60	8.66	8.33	8.43	-1.98%	2,136,400
2025-12-12	8.87	8.88	8.48	8.60	-2.27%	1,305,400
2025-12-11	8.95	9.04	8.78	8.80	-2.65%	1,568,400
2025-12-10	8.96	9.10	8.54	9.04	+0.56%	2,030,400
2025-12-09	9.20	9.38	8.89	8.99	-1.96%	1,994,300
2025-12-08	9.00	9.38	8.91	9.17	+1.44%	2,125,700
2025-12-05	9.07	9.28	9.03	9.04	-0.33%	1,330,600
2025-12-04	9.02	9.28	9.02	9.07	+0.44%	1,138,800
2025-12-03	9.01	9.03	8.85	9.03	+1.46%	1,202,000
2025-12-02	9.06	9.06	8.69	8.90	-1.11%	1,201,100
2025-12-01	9.27	9.38	8.97	9.00	-2.91%	1,325,600
2025-11-28	8.82	9.35	8.80	9.27	+7.04%	1,417,500
2025-11-26	8.62	8.71	8.55	8.66	+0.46%	988,400
2025-11-25	8.77	8.77	8.41	8.62	-2.82%	1,372,500
2025-11-24	8.92	8.97	8.76	8.87	-0.67%	964,600
2025-11-21	8.92	9.02	8.67	8.93	-0.78%	2,012,000
2025-11-20	9.32	9.51	9.00	9.00	-2.28%	1,415,700
2025-11-19	8.89	9.26	8.78	9.21	+0.44%	1,702,200
2025-11-18	8.70	9.21	8.66	9.17	+4.44%	1,613,400
2025-11-17	8.88	9.02	8.72	8.78	-2.12%	914,700
2025-11-14	8.69	9.00	8.64	8.97	+2.99%	1,373,100
2025-11-13	8.81	8.91	8.63	8.71	-1.36%	1,460,900
2025-11-12	8.93	9.09	8.76	8.83	-2.75%	1,298,200
2025-11-11	8.70	9.19	8.67	9.08	+4.61%	2,434,400
2025-11-10	8.39	8.69	8.31	8.68	+3.95%	1,502,600
2025-11-07	7.88	8.37	7.84	8.35	+4.90%	2,042,800
2025-11-06	7.66	8.04	7.61	7.96	+8.45%	2,697,200
2025-11-05	7.34	7.45	7.30	7.34	-0.27%	966,800
2025-11-04	7.36	7.40	7.22	7.36	-2.00%	953,500
2025-11-03	7.37	7.51	7.29	7.51	+0.54%	1,482,700
2025-10-31	7.42	7.57	7.35	7.47	+0.81%	910,400
2025-10-30	7.34	7.56	7.21	7.41	-0.13%	1,546,600
2025-10-29	7.32	7.53	7.29	7.42	+1.64%	1,161,600
2025-10-28	7.39	7.44	7.28	7.30	-2.14%	856,100
2025-10-27	7.67	7.67	7.45	7.46	-1.58%	689,300
2025-10-24	7.65	7.69	7.55	7.58	-0.52%	604,800
2025-10-23	7.69	7.72	7.58	7.62	+3.53%	1,123,100
2025-10-22	7.34	7.42	7.20	7.36	+1.80%	722,100
2025-10-21	7.38	7.39	7.17	7.23	-1.77%	782,300
2025-10-20	7.25	7.36	7.24	7.36	+2.08%	1,146,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+23.44%). Worst month: Apr (-10.25%). Based on 2 years of daily data (2025–2026).

Jan+3.62%
Feb+4.34%
Mar+13.04%
Apr-10.25%
May-5.09%
Jun-6.18%
Jul+21.18%
Aug+3.03%
Sep-6.27%
Oct-6.97%
Nov+23.44%
Dec-7.33%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Vermilion Energy Inc.'s (VET) latest close?

13.20 on 2026-10-16, from the Closelook data lake's daily price record.

What is VET's 52-week high and low?

14.82 high and 7.10 low over the trailing 52 weeks, as of 2026-10-16.

What is Vermilion Energy Inc.'s strongest and weakest month historically?

Historically, VET's strongest calendar month has been Nov (average +23.44%) and its weakest Apr (average -10.25%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.