VERSES AI Inc. (NEO:VERS)
Canada · Delayed Price · Currency is CAD 1.080
-0.040 (-3.57%)
May 1, 2026, 3:37 PM EST
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.12 | 1.13 | 1.02 | 1.10 | - | 1.85% | 12,892 |
| Apr 30, 2026 | 1.29 | 1.32 | 1.05 | 1.08 | 1.08 | -10.00% | 111,900 |
| Apr 29, 2026 | 1.43 | 1.47 | 1.15 | 1.20 | 1.20 | -14.29% | 51,129 |
| Apr 28, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | -4.11% | 22,355 |
| Apr 27, 2026 | 1.03 | 1.56 | 1.03 | 1.46 | 1.46 | 46.00% | 128,931 |
| Apr 24, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 3.09% | 8,905 |
| Apr 23, 2026 | 1.00 | 1.15 | 0.95 | 0.97 | 0.97 | -11.82% | 20,788 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.05 | 1.10 | 1.10 | -13.39% | 21,641 |
| Apr 21, 2026 | 1.32 | 1.44 | 1.10 | 1.27 | 1.27 | 7.63% | 61,612 |
| Apr 20, 2026 | 0.90 | 1.25 | 0.90 | 1.18 | 1.18 | 32.58% | 16,239 |
| Apr 17, 2026 | 0.88 | 1.10 | 0.85 | 0.89 | 0.89 | 9.88% | 70,353 |
| Apr 16, 2026 | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | 6.58% | 15,788 |
| Apr 15, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 79,160 |
| Apr 14, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -1.32% | 34,614 |
| Apr 13, 2026 | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -2.56% | 21,302 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.75 | 0.78 | 0.78 | -11.36% | 48,330 |
| Apr 9, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -7.37% | 11,550 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 13.10% | 12,625 |
| Apr 7, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 14,650 |
| Apr 6, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 10,651 |
| Apr 2, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 11,045 |
| Apr 1, 2026 | 0.80 | 0.90 | 0.78 | 0.87 | 0.87 | 12.99% | 19,968 |
| Mar 31, 2026 | 0.86 | 0.95 | 0.77 | 0.77 | 0.77 | - | 88,954 |
| Mar 30, 2026 | 1.05 | 1.06 | 0.77 | 0.77 | 0.77 | -26.67% | 32,431 |
| Mar 27, 2026 | 0.98 | 1.09 | 0.98 | 1.05 | 1.05 | 10.53% | 44,757 |
| Mar 26, 2026 | 1.00 | 1.05 | 0.91 | 0.95 | 0.95 | -4.04% | 15,129 |
| Mar 25, 2026 | 1.06 | 1.06 | 0.92 | 0.99 | 0.99 | -1.00% | 28,069 |
| Mar 24, 2026 | 1.17 | 1.19 | 1.00 | 1.00 | 1.00 | -13.04% | 16,292 |
| Mar 23, 2026 | 1.09 | 1.38 | 1.08 | 1.15 | 1.15 | 8.49% | 31,597 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -4.50% | 5,755 |
| Mar 19, 2026 | 1.15 | 1.19 | 1.05 | 1.11 | 1.11 | 0.91% | 32,974 |
| Mar 18, 2026 | 1.30 | 1.39 | 1.10 | 1.10 | 1.10 | -7.56% | 31,782 |
| Mar 17, 2026 | 1.35 | 1.90 | 1.16 | 1.19 | 1.19 | -8.46% | 155,248 |
| Mar 16, 2026 | 0.90 | 1.30 | 0.81 | 1.30 | 1.30 | 52.94% | 88,322 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 21,545 |
| Mar 12, 2026 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -1.12% | 15,368 |
| Mar 11, 2026 | 0.90 | 1.00 | 0.89 | 0.89 | 0.89 | -1.11% | 17,769 |
| Mar 10, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | 3.45% | 33,750 |
| Mar 9, 2026 | 1.03 | 1.03 | 0.87 | 0.87 | 0.87 | -13.00% | 51,695 |
| Mar 6, 2026 | 0.92 | 1.05 | 0.92 | 1.00 | 1.00 | -1.96% | 11,035 |
| Mar 5, 2026 | 1.11 | 1.12 | 1.00 | 1.02 | 1.02 | -4.67% | 14,197 |
| Mar 4, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | - | 5,031 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 7,174 |
| Mar 2, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 4,919 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.90 | 1.05 | 1.05 | 16.67% | 47,266 |
| Feb 26, 2026 | 1.19 | 1.19 | 0.90 | 0.90 | 0.90 | -14.29% | 43,988 |
| Feb 25, 2026 | 1.13 | 1.20 | 1.05 | 1.05 | 1.05 | -4.55% | 19,355 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.05 | 1.10 | 1.10 | -3.51% | 22,403 |
| Feb 23, 2026 | 1.20 | 1.24 | 1.13 | 1.14 | 1.14 | -4.20% | 8,725 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.14 | 1.19 | 1.19 | -8.46% | 13,439 |