NYSE · VET · stock
Vermilion Energy INC. (VET) stock price history
Every NYSE trading session of Vermilion Energy INC. from Sep 14, 2010 to Nov 11, 2026: 4,030 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VET adjusted close, 2010 to 2026
- $42.24
- All time high, 2014
- $14.69
- 52 week high, $7.63 low
- 4,030
- Daily sessions since 2010
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VET key facts
- Vermilion Energy INC. (VET) closed at $10.64 on Nov 11, 2026 on NYSE.
- VET's all time high close is $42.24, set on Jun 20, 2014; its all time low close is $1.50 on Mar 18, 2020.
- VET's 52 week range is $7.63 to $14.69.
- VET returned +19.2% over the year to Nov 11, 2026 and +15.3% over five years.
- Over ten years VET returned -59%, -8.5% a year compounded.
- VET's deepest drawdown was -96.5% from Jun 20, 2014 to Mar 18, 2020.
- DataCedar holds 4,030 daily sessions of VET history from Sep 14, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VET price chart, 2010 to 2026
VET returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -6.3% |
| 6 months | -12.3% |
| Year to date | +29.5% |
| 1 year | +19.2% |
| 3 years | -12.1% |
| 5 years | +15.3% |
| 10 years | -58.9% |
| Since Sep 14, 2010 | -41.2% |
| Compound annual growth, 16.2 years | -3.2% |
VET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.24 on Jun 20, 2014
- All time low close
- $1.50 on Mar 18, 2020
- 52 week high
- $14.69 on Mar 20, 2026
- 52 week low
- $7.63 on Jan 7, 2026
- Deepest drawdown
- -96.5% from Jun 20, 2014 to Mar 18, 2020, not yet recovered
- Best single session
- +27.0% on Nov 9, 2020
- Worst single session
- -42.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2021, +183%
- Worst calendar year
- 2020, -71%
VET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 14, 2010; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.20 | $14.69 | $7.63 | $10.64 | +29.8% | 384.6M | 217 |
| 2025 | $9.16 | $10.07 | $4.99 | $8.20 | -9.1% | 313.3M | 250 |
| 2024 | $11.28 | $11.95 | $7.81 | $9.02 | -19.4% | 290.9M | 252 |
| 2023 | $15.71 | $15.78 | $9.80 | $11.19 | -30.3% | 332.2M | 250 |
| 2022 | $11.38 | $27.17 | $11.22 | $16.04 | +42.1% | 643.9M | 251 |
| 2021 | $4.03 | $12.49 | $3.88 | $11.29 | +182.9% | 587.2M | 252 |
| 2020 | $13.94 | $14.30 | $1.30 | $3.99 | -71.2% | 448.2M | 253 |
| 2019 | $15.71 | $21.30 | $10.77 | $13.85 | -13.4% | 169.2M | 252 |
| 2018 | $26.05 | $28.97 | $14.62 | $15.99 | -38.3% | 57.7M | 251 |
| 2017 | $28.60 | $29.54 | $20.71 | $25.92 | -8.8% | 37.6M | 251 |
| 2016 | $17.16 | $30.20 | $12.99 | $28.44 | +64.9% | 27.3M | 252 |
| 2015 | $29.23 | $30.55 | $15.02 | $17.25 | -41.6% | 17.4M | 252 |
| 2014 | $34.08 | $42.78 | $23.08 | $29.51 | -13.1% | 9.8M | 252 |
| 2013 | $29.44 | $34.46 | $25.03 | $33.95 | +16.8% | 2.7M | 246 |
| 2012 | $24.09 | $29.30 | $20.67 | $29.07 | +23.5% | 1.3M | 236 |
| 2011 | $23.69 | $27.81 | $19.06 | $23.54 | -0.6% | 2.8M | 241 |
| 2010 | $17.88 | $23.86 | $17.73 | $23.69 | n/a | 877.4K | 72 |
VET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.64 | -22.3% |
| October 2026 | $13.69 | +20.2% |
| September 2026 | $11.39 | -11.2% |
| August 2026 | $12.83 | +7.6% |
| July 2026 | $11.92 | +27.2% |
| June 2026 | $9.37 | -15.1% |
| May 2026 | $11.03 | -17.4% |
| April 2026 | $13.35 | -2.2% |
| March 2026 | $13.66 | +29.0% |
| February 2026 | $10.59 | +11.3% |
| January 2026 | $9.52 | +16.1% |
| December 2025 | $8.20 | -10.0% |
About the VET data
Daily bars. 4,030 sessions from Sep 14, 2010 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VECA.R Vernal Capital Acquisition Corp. Rights, each right entitling the holder to receive one-fourth (1/4) of one Ordinary Share
- VECA.U Vernal Capital Acquisition Corp. Units, each consisting of one ordinary share and one right
- VEEV Veeva Systems INC
- VEL Velocity Financial, Inc.
- VFC V F Corp.
- VG Venture Global, Inc.
- VGI Virtus Global Multi-Sector Income Fund
- VGM Invesco Trust for Investment Grade Municipals
Common questions
VET share price history
