VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.98	1.18	0.97	1.13	-	0.89%	1,700
Dec 19, 2024	1.20	1.28	0.96	1.12	-	-4.27%	1,594,507
Dec 18, 2024	1.35	1.65	1.08	1.17	-	3.54%	4,648,402
Dec 17, 2024	0.49	1.32	0.49	1.13	-	135.42%	5,558,620
Dec 16, 2024	0.46	0.48	0.44	0.48	-	11.63%	433,900
Dec 13, 2024	0.46	0.48	0.43	0.43	-	-4.44%	283,123
Dec 12, 2024	0.48	0.48	0.45	0.45	-	-3.23%	133,113
Dec 11, 2024	0.46	0.48	0.46	0.47	-	6.90%	854,017
Dec 10, 2024	0.46	0.46	0.40	0.44	-	-1.14%	216,205
Dec 9, 2024	0.54	0.54	0.44	0.44	-	-15.38%	692,028
Dec 6, 2024	0.50	0.52	0.47	0.52	-	4.00%	338,689
Dec 5, 2024	0.44	0.50	0.43	0.50	-	21.95%	782,215
Dec 4, 2024	0.41	0.41	0.41	0.41	-	3.80%	11,000
Dec 3, 2024	0.40	0.40	0.37	0.40	-	-1.25%	185,614
Dec 2, 2024	0.40	0.41	0.39	0.40	-	2.56%	232,505
Nov 29, 2024	0.38	0.39	0.38	0.39	-	-	69,461
Nov 28, 2024	0.41	0.41	0.39	0.39	-	1.30%	33,514
Nov 27, 2024	0.41	0.41	0.39	0.39	-	-3.75%	29,934
Nov 26, 2024	0.40	0.41	0.39	0.40	-	1.27%	117,174
Nov 25, 2024	0.40	0.41	0.39	0.40	-	1.28%	455,163
Nov 22, 2024	0.38	0.40	0.38	0.39	-	2.63%	199,416
Nov 21, 2024	0.40	0.42	0.35	0.38	-	-5.00%	265,794
Nov 20, 2024	0.43	0.43	0.39	0.40	-	-6.98%	274,165
Nov 19, 2024	0.45	0.47	0.42	0.43	-	-5.49%	190,062
Nov 18, 2024	0.38	0.46	0.38	0.46	-	21.33%	294,828
Nov 15, 2024	0.44	0.44	0.38	0.38	-	-1.32%	213,757
Nov 14, 2024	0.45	0.45	0.38	0.38	-	-13.64%	155,049
Nov 13, 2024	0.45	0.45	0.40	0.44	-	-2.22%	302,685
Nov 12, 2024	0.48	0.48	0.45	0.45	-	-6.25%	188,440
Nov 11, 2024	0.50	0.50	0.46	0.48	-	-2.04%	275,725
Nov 8, 2024	0.49	0.53	0.46	0.49	-	1.03%	361,595
Nov 7, 2024	0.50	0.52	0.47	0.49	-	-4.90%	849,678
Nov 6, 2024	0.53	0.53	0.49	0.51	-	2.00%	128,125
Nov 5, 2024	0.50	0.50	0.47	0.50	-	3.09%	88,486
Nov 4, 2024	0.52	0.52	0.48	0.49	-	-6.73%	195,554
Nov 1, 2024	0.55	0.55	0.50	0.52	-	-1.89%	76,226
Oct 31, 2024	0.58	0.58	0.53	0.53	-	-8.62%	142,619
Oct 30, 2024	0.62	0.62	0.58	0.58	-	-6.45%	147,676
Oct 29, 2024	0.64	0.64	0.59	0.62	-	-3.13%	284,392
Oct 28, 2024	0.57	0.65	0.57	0.64	-	10.34%	287,657
Oct 25, 2024	0.57	0.58	0.56	0.58	-	3.57%	96,773
Oct 24, 2024	0.62	0.62	0.55	0.56	-	-11.11%	93,458
Oct 23, 2024	0.63	0.63	0.52	0.63	-	6.78%	303,268
Oct 22, 2024	0.67	0.68	0.57	0.59	-	-13.24%	347,483
Oct 21, 2024	0.60	0.69	0.60	0.68	-	13.33%	418,027
Oct 18, 2024	0.51	0.61	0.50	0.60	-	18.81%	504,235
Oct 17, 2024	0.37	0.51	0.37	0.51	-	21.69%	598,377
Oct 16, 2024	0.46	0.47	0.42	0.42	-	-7.78%	323,759
Oct 15, 2024	0.51	0.51	0.45	0.45	-	-13.46%	212,626
Oct 11, 2024	0.52	0.54	0.51	0.52	-	-1.89%	77,850
Oct 10, 2024	0.56	0.56	0.51	0.53	-	-	145,021
Oct 9, 2024	0.52	0.56	0.52	0.53	-	3.92%	204,898
Oct 8, 2024	0.59	0.59	0.48	0.51	-	-13.56%	1,018,541
Oct 7, 2024	0.70	0.70	0.59	0.59	-	-14.49%	319,023
Oct 4, 2024	0.70	0.70	0.68	0.69	-	-1.43%	87,391
Oct 3, 2024	0.72	0.72	0.67	0.70	-	-1.41%	273,985
Oct 2, 2024	0.71	0.73	0.68	0.71	-	-1.39%	196,918
Oct 1, 2024	0.73	0.73	0.70	0.72	-	-	67,253
Sep 30, 2024	0.75	0.75	0.68	0.72	-	-6.49%	252,393
Sep 27, 2024	0.70	0.77	0.63	0.77	-	5.48%	771,560
Sep 26, 2024	0.75	0.75	0.68	0.73	-	-1.35%	316,319
Sep 25, 2024	0.74	0.74	0.70	0.74	-	-1.33%	295,980
Sep 24, 2024	0.78	0.78	0.72	0.75	-	-	439,159
Sep 23, 2024	0.79	0.79	0.74	0.75	-	-6.25%	956,319
Sep 20, 2024	0.84	0.84	0.78	0.80	-	-4.76%	2,055
Sep 19, 2024	0.91	0.91	0.84	0.84	-	-7.69%	144,240
Sep 18, 2024	0.84	0.95	0.83	0.91	-	9.64%	97,715
Sep 17, 2024	0.91	0.91	0.82	0.83	-	-5.68%	105,373
Sep 16, 2024	0.90	0.97	0.88	0.88	-	-4.35%	198,532
Sep 13, 2024	0.97	0.97	0.91	0.92	-	-5.15%	133,335
Sep 12, 2024	0.92	0.97	0.92	0.97	-	2.11%	288,103
Sep 11, 2024	0.97	0.97	0.89	0.95	-	-2.06%	240,796
Sep 10, 2024	0.92	0.98	0.92	0.97	-	4.30%	213,622
Sep 9, 2024	0.93	0.95	0.88	0.93	-	-1.06%	127,559
Sep 6, 2024	0.97	1.00	0.94	0.94	-	-1.05%	224,049
Sep 5, 2024	0.94	0.97	0.92	0.95	-	3.26%	56,760
Sep 4, 2024	0.91	0.98	0.87	0.92	-	1.10%	102,884
Sep 3, 2024	0.87	0.92	0.85	0.91	-	4.60%	59,732
Aug 30, 2024	0.90	0.90	0.87	0.87	-	-4.40%	122,275
Aug 29, 2024	0.95	0.95	0.88	0.91	-	-5.21%	645,102
Aug 28, 2024	0.98	0.98	0.92	0.96	-	1.05%	134,983
Aug 27, 2024	1.00	1.00	0.94	0.95	-	-5.94%	267,813
Aug 26, 2024	1.02	1.05	0.99	1.01	-	-0.98%	140,937
Aug 23, 2024	1.04	1.05	1.01	1.02	-	-1.92%	93,755
Aug 22, 2024	1.07	1.07	1.01	1.04	-	-1.89%	148,568
Aug 21, 2024	1.11	1.12	1.05	1.06	-	-4.50%	63,798
Aug 20, 2024	1.09	1.13	1.06	1.11	-	1.83%	72,692
Aug 19, 2024	1.16	1.16	1.03	1.09	-	-	137,508
Aug 16, 2024	1.10	1.12	1.06	1.09	-	-3.54%	105,155
Aug 15, 2024	1.18	1.18	1.10	1.13	-	-1.74%	144,749
Aug 14, 2024	1.17	1.21	1.09	1.15	-	-5.74%	290,859
Aug 13, 2024	1.10	1.23	1.03	1.22	-	7.96%	322,781
Aug 12, 2024	1.25	1.26	1.13	1.13	-	-8.87%	219,509
Aug 9, 2024	1.30	1.33	1.19	1.24	-	-4.62%	331,278
Aug 8, 2024	1.26	1.36	1.23	1.30	-	5.69%	502,338
Aug 7, 2024	1.19	1.25	1.14	1.23	-	6.96%	302,503
Aug 6, 2024	1.18	1.18	1.13	1.15	-	-4.17%	219,452
Aug 2, 2024	1.21	1.22	1.14	1.20	-	0.84%	264,123
Aug 1, 2024	1.15	1.22	1.12	1.19	-	3.48%	274,560
Jul 31, 2024	1.17	1.20	1.10	1.15	-	1.77%	136,385