VERSES AI Inc. (NEO:VERS)
Canada · Delayed Price · Currency is CAD 6.72
-0.32 (-4.55%)
Sep 10, 2025, 1:50 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.05 | 7.05 | 6.45 | 6.72 | - | -4.55% | 17,518 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.03 | 7.04 | - | -1.54% | 5,232 |
| Sep 8, 2025 | 7.28 | 7.35 | 7.15 | 7.15 | - | -0.97% | 10,862 |
| Sep 5, 2025 | 7.55 | 7.55 | 7.15 | 7.22 | - | -2.96% | 21,884 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.39 | 7.44 | - | -0.67% | 3,233 |
| Sep 3, 2025 | 7.44 | 7.75 | 7.41 | 7.49 | - | 0.67% | 13,324 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.24 | 7.44 | - | -4.00% | 55,609 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.40% | 400 |
| Aug 28, 2025 | 8.10 | 8.10 | 7.80 | 7.86 | - | -2.96% | 8,328 |
| Aug 27, 2025 | 7.80 | 8.10 | 7.75 | 8.10 | - | 5.19% | 18,567 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.69 | 7.70 | - | -1.03% | 9,355 |
| Aug 25, 2025 | 7.55 | 7.78 | 7.55 | 7.78 | - | 3.05% | 6,773 |
| Aug 22, 2025 | 7.55 | 7.75 | 7.52 | 7.55 | - | 0.67% | 9,712 |
| Aug 21, 2025 | 7.99 | 8.20 | 7.17 | 7.50 | - | -5.66% | 55,510 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | - | 0.25% | 6,243 |
| Aug 19, 2025 | 8.20 | 8.22 | 7.91 | 7.93 | - | -2.46% | 15,710 |
| Aug 18, 2025 | 8.16 | 8.16 | 7.96 | 8.13 | - | - | 9,165 |
| Aug 15, 2025 | 8.25 | 8.49 | 8.13 | 8.13 | - | -0.85% | 16,256 |
| Aug 14, 2025 | 8.58 | 8.69 | 8.03 | 8.20 | - | -0.61% | 25,710 |
| Aug 13, 2025 | 8.55 | 8.79 | 8.20 | 8.25 | - | -2.94% | 13,440 |
| Aug 12, 2025 | 8.90 | 8.94 | 8.35 | 8.50 | - | -4.39% | 14,427 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.66 | 8.89 | - | 4.59% | 54,706 |
| Aug 8, 2025 | 7.81 | 9.37 | 7.60 | 8.50 | - | 8.97% | 28,486 |
| Aug 7, 2025 | 7.50 | 7.80 | 7.20 | 7.80 | - | 2.77% | 11,709 |
| Aug 6, 2025 | 7.15 | 7.84 | 7.10 | 7.59 | - | 6.90% | 20,126 |
| Aug 5, 2025 | 7.89 | 7.96 | 6.49 | 7.10 | - | -6.58% | 30,502 |
| Aug 1, 2025 | 8.10 | 8.10 | 7.35 | 7.60 | - | -6.17% | 35,517 |
| Jul 31, 2025 | 8.55 | 8.60 | 8.10 | 8.10 | - | -4.03% | 45,053 |
| Jul 30, 2025 | 9.01 | 9.16 | 8.44 | 8.44 | - | -6.22% | 41,064 |
| Jul 29, 2025 | 8.55 | 9.00 | 8.25 | 9.00 | - | 5.39% | 58,462 |
| Jul 28, 2025 | 8.76 | 8.99 | 8.50 | 8.54 | - | -1.73% | 27,115 |
| Jul 25, 2025 | 8.71 | 8.88 | 8.64 | 8.69 | - | 0.35% | 18,900 |
| Jul 24, 2025 | 8.54 | 8.75 | 8.47 | 8.66 | - | - | 32,355 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.50 | 8.66 | - | -2.15% | 24,071 |
| Jul 22, 2025 | 8.90 | 9.27 | 8.80 | 8.85 | - | -2.21% | 22,176 |
| Jul 21, 2025 | 8.91 | 9.25 | 8.91 | 9.05 | - | 1.80% | 40,917 |
| Jul 18, 2025 | 8.64 | 9.00 | 8.60 | 8.89 | - | 5.83% | 57,753 |
| Jul 17, 2025 | 8.50 | 9.00 | 8.30 | 8.40 | - | -10.16% | 63,237 |
| Jul 16, 2025 | 9.40 | 9.40 | 8.50 | 9.35 | - | - | 6,017 |
| Jul 15, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | - | -0.53% | 18,028 |
| Jul 14, 2025 | 9.01 | 9.60 | 9.01 | 9.40 | - | 1.62% | 17,947 |
| Jul 11, 2025 | 9.25 | 9.38 | 9.10 | 9.25 | - | -0.54% | 9,954 |
| Jul 10, 2025 | 9.41 | 9.41 | 8.98 | 9.30 | - | -2.11% | 78,736 |
| Jul 9, 2025 | 10.01 | 10.01 | 8.91 | 9.50 | - | -17.10% | 222,836 |
| Jul 8, 2025 | 11.90 | 12.10 | 11.20 | 11.46 | - | -3.70% | 29,334 |
| Jul 7, 2025 | 13.00 | 13.00 | 11.40 | 11.90 | - | -7.75% | 45,657 |
| Jul 4, 2025 | 13.00 | 13.10 | 12.60 | 12.90 | - | -0.08% | 9,678 |
| Jul 3, 2025 | 13.60 | 13.79 | 12.90 | 12.91 | - | -4.37% | 21,121 |
| Jul 2, 2025 | 14.35 | 14.35 | 13.30 | 13.50 | - | -6.90% | 19,737 |
| Jun 30, 2025 | 15.23 | 15.23 | 14.50 | 14.50 | - | -2.68% | 17,044 |