VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 4.220
-0.530 (-11.16%)
Apr 24, 2025, 9:30 AM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.10 | 4.15 | 3.86 | 4.05 | - | -14.74% | 353,429 |
| Apr 23, 2025 | 5.11 | 5.13 | 4.60 | 4.75 | - | -3.06% | 32,568 |
| Apr 22, 2025 | 5.10 | 5.10 | 4.85 | 4.90 | - | -8.41% | 21,839 |
| Apr 21, 2025 | 5.34 | 5.35 | 4.75 | 5.35 | - | 3.88% | 16,010 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.05 | 5.15 | - | -7.04% | 34,870 |
| Apr 16, 2025 | 4.19 | 6.04 | 4.16 | 5.54 | - | 35.12% | 509,620 |
| Apr 15, 2025 | 5.62 | 5.62 | 3.62 | 4.10 | - | -26.39% | 501,193 |
| Apr 14, 2025 | 5.60 | 5.76 | 5.32 | 5.57 | - | 5.09% | 73,682 |
| Apr 11, 2025 | 4.84 | 5.47 | 4.84 | 5.30 | - | 13.49% | 33,006 |
| Apr 10, 2025 | 5.16 | 5.16 | 4.59 | 4.67 | - | -9.67% | 28,000 |
| Apr 9, 2025 | 4.74 | 5.40 | 4.35 | 5.17 | - | -5.66% | 32,234 |
| Apr 8, 2025 | 5.48 | 5.55 | 4.35 | 5.48 | - | - | 88,118 |
| Apr 7, 2025 | 6.00 | 6.45 | 5.47 | 5.48 | - | -11.18% | 61,679 |
| Apr 4, 2025 | 6.32 | 6.52 | 6.00 | 6.17 | - | -4.34% | 93,040 |
| Apr 3, 2025 | 6.80 | 6.90 | 6.40 | 6.45 | - | -11.89% | 21,578 |
| 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 |