VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 6.45
-0.87 (-11.89%)
Apr 3, 2025, 4:00 PM EST
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 6.80 | 6.90 | 6.63 | 6.72 | - | -8.20% | 10,194 |
| Apr 2, 2025 | 7.41 | 7.65 | 7.30 | 7.32 | - | -3.68% | 23,348 |
| Apr 1, 2025 | 7.70 | 7.82 | 7.40 | 7.60 | - | -1.94% | 31,609 |
| Mar 31, 2025 | 7.86 | 8.20 | 7.64 | 7.75 | - | -0.39% | 74,373 |
| Mar 28, 2025 | 7.30 | 7.78 | 6.70 | 7.78 | - | 9.58% | 42,844 |
| Mar 27, 2025 | 7.90 | 8.04 | 6.90 | 7.10 | - | -10.35% | 59,525 |
| Mar 26, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | -17.76% | 111 |
| Mar 25, 2025 | 9.63 | 9.72 | 9.18 | 9.63 | - | 1.90% | 25,189 |
| Mar 24, 2025 | 9.81 | 9.99 | 9.18 | 9.45 | - | - | 24,241 |
| Mar 21, 2025 | 9.81 | 9.90 | 9.27 | 9.45 | - | -3.67% | 29,904 |
| Mar 20, 2025 | 9.81 | 9.99 | 9.63 | 9.81 | - | 0.93% | 17,077 |
| Mar 19, 2025 | 9.81 | 10.26 | 9.63 | 9.72 | - | -0.92% | 35,209 |
| Mar 18, 2025 | 10.62 | 10.71 | 9.72 | 9.81 | - | -6.84% | 55,988 |
| Mar 17, 2025 | 11.16 | 11.25 | 10.53 | 10.53 | - | -9.30% | 22,628 |
| Mar 14, 2025 | 10.17 | 11.70 | 9.90 | 11.61 | - | 14.16% | 45,083 |
| Mar 13, 2025 | 10.44 | 10.62 | 9.72 | 10.17 | - | -4.24% | 53,782 |
| Mar 12, 2025 | 11.16 | 11.43 | 10.35 | 10.62 | - | -2.48% | 53,077 |
| Mar 11, 2025 | 12.06 | 12.06 | 10.89 | 10.89 | - | -8.33% | 25,769 |
| Mar 10, 2025 | 12.33 | 12.42 | 11.43 | 11.88 | - | - | 15,162 |
| Mar 7, 2025 | 11.79 | 12.51 | 11.70 | 11.88 | - | - | 13,921 |
| Mar 6, 2025 | 12.06 | 12.06 | 11.16 | 11.88 | - | - | 14,974 |
| Mar 5, 2025 | 11.25 | 11.88 | 11.25 | 11.88 | - | 22.22% | 30,374 |
| Mar 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | - |
| Mar 3, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | - |
| Feb 28, 2025 | 10.53 | 10.53 | 9.27 | 9.72 | - | -1.82% | 45,568 |
| Feb 27, 2025 | 10.80 | 10.98 | 9.72 | 9.90 | - | -5.17% | 28,624 |
| Feb 26, 2025 | 11.16 | 11.43 | 10.44 | 10.44 | - | -4.13% | 33,603 |
| Feb 25, 2025 | 9.63 | 11.79 | 9.54 | 10.89 | - | 17.48% | 165,928 |
| Feb 24, 2025 | 9.72 | 9.90 | 8.82 | 9.27 | - | -8.04% | 84,374 |
| Feb 21, 2025 | 11.25 | 11.25 | 10.08 | 10.08 | - | -9.68% | 51,194 |
| Feb 20, 2025 | 11.43 | 11.66 | 10.44 | 11.16 | - | -2.36% | 27,184 |
| Feb 19, 2025 | 11.07 | 11.61 | 10.98 | 11.43 | - | 4.10% | 30,585 |
| Feb 18, 2025 | 12.15 | 12.42 | 10.89 | 10.98 | - | -10.95% | 30,641 |
| Feb 14, 2025 | 12.06 | 12.33 | 10.80 | 12.33 | - | 9.60% | 43,454 |
| Feb 13, 2025 | 12.78 | 12.96 | 11.25 | 11.25 | - | -11.97% | 78,081 |
| Feb 12, 2025 | 12.42 | 12.96 | 12.33 | 12.78 | - | 1.43% | 27,808 |
| Feb 11, 2025 | 13.59 | 13.86 | 12.38 | 12.60 | - | -4.11% | 23,863 |
| Feb 10, 2025 | 12.96 | 14.13 | 12.60 | 13.14 | - | 5.80% | 47,031 |
| Feb 7, 2025 | 11.97 | 12.42 | 11.79 | 12.42 | - | 4.55% | 24,663 |
| Feb 6, 2025 | 12.60 | 12.78 | 11.70 | 11.88 | - | -5.71% | 44,582 |
| Feb 5, 2025 | 13.41 | 13.50 | 12.15 | 12.60 | - | -4.76% | 58,672 |
| Feb 4, 2025 | 13.23 | 15.66 | 12.96 | 13.23 | - | 5.00% | 182,963 |
| Feb 3, 2025 | 10.98 | 12.87 | 10.80 | 12.60 | - | 0.72% | 73,821 |
| Jan 31, 2025 | 13.59 | 13.59 | 12.15 | 12.51 | - | -5.44% | 16,717 |
| Jan 30, 2025 | 13.41 | 13.68 | 12.96 | 13.23 | - | 2.80% | 4,714 |
| Jan 29, 2025 | 14.13 | 14.13 | 11.79 | 12.87 | - | -1.38% | 4,438 |
| Jan 28, 2025 | 11.34 | 13.86 | 11.25 | 13.05 | - | 16.94% | 134,472 |
| Jan 27, 2025 | 12.33 | 12.33 | 10.44 | 11.16 | - | -12.68% | 158,960 |
| Jan 24, 2025 | 14.22 | 15.21 | 11.79 | 12.78 | - | -15.48% | 172,758 |
| Jan 23, 2025 | 16.20 | 16.20 | 14.13 | 15.12 | - | -6.67% | 77,016 |