VERSES AI Inc. (NEO:VERS)
Canada · Delayed Price · Currency is CAD 2.390
-0.090 (-3.63%)
Jan 9, 2026, 12:19 PM EST
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.60 | 2.63 | 2.41 | 2.48 | 2.48 | -1.98% | 23,223 |
| Jan 7, 2026 | 2.74 | 2.74 | 2.52 | 2.53 | 2.53 | -4.89% | 9,646 |
| Jan 6, 2026 | 2.70 | 2.75 | 2.59 | 2.66 | 2.66 | 3.91% | 14,998 |
| Jan 5, 2026 | 2.49 | 2.60 | 2.49 | 2.56 | 2.56 | 5.79% | 7,730 |
| Jan 2, 2026 | 2.68 | 2.71 | 2.42 | 2.42 | 2.42 | -8.51% | 12,096 |
| Dec 31, 2025 | 2.40 | 2.68 | 2.38 | 2.65 | 2.65 | 10.21% | 22,687 |
| Dec 30, 2025 | 2.60 | 2.62 | 2.40 | 2.40 | 2.40 | -2.83% | 95,129 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.47 | 2.47 | 2.47 | -9.85% | 35,675 |
| Dec 24, 2025 | 2.76 | 2.85 | 2.71 | 2.74 | 2.74 | 1.11% | 15,031 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.65 | 2.71 | 2.71 | -3.21% | 41,579 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.54 | 2.80 | 2.80 | -2.78% | 55,461 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.88 | 2.88 | 2.88 | -6.49% | 31,114 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.00 | 3.08 | 3.08 | 1.65% | 20,649 |
| Dec 16, 2025 | 3.12 | 3.15 | 2.95 | 3.03 | 3.03 | 1.34% | 8,373 |
| Dec 15, 2025 | 3.45 | 3.45 | 2.97 | 2.99 | 2.99 | -12.32% | 40,108 |
| Dec 12, 2025 | 3.53 | 3.53 | 3.37 | 3.41 | 3.41 | 0.29% | 5,464 |
| Dec 11, 2025 | 3.55 | 3.55 | 3.23 | 3.40 | 3.40 | -2.58% | 12,356 |
| Dec 10, 2025 | 3.29 | 3.49 | 3.28 | 3.49 | 3.49 | 7.38% | 9,223 |
| Dec 9, 2025 | 3.30 | 3.50 | 3.19 | 3.25 | 3.25 | 0.31% | 19,937 |
| Dec 8, 2025 | 3.40 | 3.53 | 3.24 | 3.24 | 3.24 | -4.71% | 9,381 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 100,291 |
| Dec 4, 2025 | 3.60 | 3.80 | 3.50 | 3.50 | 3.50 | 0.57% | 20,903 |
| Dec 3, 2025 | 3.10 | 3.75 | 2.96 | 3.48 | 3.48 | 8.07% | 111,283 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.20 | 3.22 | 3.22 | -15.93% | 28,832 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.67 | 3.83 | 3.83 | -1.03% | 29,697 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.70 | 3.87 | 3.87 | -2.03% | 18,443 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.13% | 800 |
| Nov 26, 2025 | 4.00 | 4.07 | 3.91 | 3.96 | 3.96 | 0.13% | 8,453 |
| Nov 25, 2025 | 3.90 | 4.17 | 3.83 | 3.95 | 3.95 | 1.28% | 54,295 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.87 | 3.90 | 3.90 | -0.26% | 12,074 |
| Nov 21, 2025 | 3.95 | 4.08 | 3.90 | 3.91 | 3.91 | 1.56% | 6,170 |
| Nov 20, 2025 | 4.45 | 4.45 | 3.84 | 3.85 | 3.85 | -12.50% | 15,504 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.40 | 4.40 | 4.40 | -5.98% | 9,983 |
| Nov 18, 2025 | 4.75 | 4.76 | 4.64 | 4.68 | 4.68 | -2.50% | 3,278 |
| Nov 17, 2025 | 4.65 | 4.91 | 4.61 | 4.80 | 4.80 | 5.03% | 10,080 |
| Nov 14, 2025 | 4.37 | 4.60 | 4.37 | 4.57 | 4.57 | 4.58% | 21,065 |
| Nov 13, 2025 | 4.75 | 4.75 | 4.37 | 4.37 | 4.37 | -6.82% | 21,105 |
| Nov 12, 2025 | 5.20 | 5.20 | 4.69 | 4.69 | 4.69 | -9.81% | 8,259 |
| Nov 11, 2025 | 5.10 | 5.20 | 4.70 | 5.20 | 5.20 | 3.59% | 9,098 |
| Nov 10, 2025 | 5.00 | 5.25 | 5.00 | 5.02 | 5.02 | 1.41% | 9,620 |
| Nov 7, 2025 | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | 1.54% | 24,300 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.60 | 4.88 | 4.88 | 4.39% | 11,902 |
| Nov 5, 2025 | 4.46 | 4.88 | 4.39 | 4.67 | 4.67 | 5.06% | 26,105 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.25 | 4.45 | 4.45 | -8.54% | 19,699 |
| Nov 3, 2025 | 5.06 | 5.12 | 4.60 | 4.86 | 4.86 | -4.71% | 41,092 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.14% | 10,289 |
| Oct 30, 2025 | 5.52 | 5.52 | 5.16 | 5.32 | 5.32 | -2.92% | 19,234 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.35 | 5.48 | 5.48 | -2.32% | 13,319 |
| Oct 28, 2025 | 5.59 | 5.65 | 5.50 | 5.61 | 5.61 | 2.00% | 20,535 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | -1.96% | 25,190 |