Verano Holdings Corp. (NEO:VRNO)
Canada
· Delayed Price · Currency is CAD 1.090
+0.210 (23.86%)
Apr 24, 2025, 3:44 PM EDT
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.91 | 1.09 | 0.91 | 1.09 | 1.09 | 23.86% | 332,306 |
| Apr 23, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | 2.33% | 28,703 |
| Apr 22, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 8.86% | 97,028 |
| Apr 21, 2025 | 0.95 | 0.95 | 0.79 | 0.79 | 0.79 | -19.39% | 166,344 |
| Apr 17, 2025 | 0.87 | 0.98 | 0.84 | 0.98 | 0.98 | 15.29% | 206,545 |
| Apr 16, 2025 | 0.75 | 0.86 | 0.73 | 0.85 | 0.85 | 14.86% | 155,800 |
| Apr 15, 2025 | 0.73 | 0.78 | 0.70 | 0.74 | 0.74 | 5.71% | 76,761 |
| Apr 14, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -5.41% | 85,885 |
| Apr 11, 2025 | 0.71 | 0.76 | 0.68 | 0.74 | 0.74 | 4.23% | 169,190 |
| Apr 10, 2025 | 0.68 | 0.75 | 0.67 | 0.71 | 0.71 | 4.41% | 95,382 |
| Apr 9, 2025 | 0.64 | 0.74 | 0.64 | 0.68 | 0.68 | 6.25% | 95,376 |
| Apr 8, 2025 | 0.73 | 0.78 | 0.64 | 0.64 | 0.64 | -8.57% | 137,247 |
| Apr 7, 2025 | 0.70 | 0.75 | 0.64 | 0.70 | 0.70 | -4.11% | 114,566 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.57 | 0.73 | 0.73 | -13.10% | 484,558 |
| Apr 3, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.33% | 51,275 |
| Apr 2, 2025 | 0.97 | 0.97 | 0.86 | 0.86 | 0.86 | -6.52% | 96,838 |
| Apr 1, 2025 | 0.93 | 1.02 | 0.91 | 0.92 | 0.92 | 2.22% | 52,797 |
| Mar 31, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -1.10% | 37,434 |
| Mar 28, 2025 | 0.93 | 0.95 | 0.87 | 0.91 | 0.91 | -2.15% | 60,550 |
| Mar 27, 2025 | 0.86 | 0.97 | 0.85 | 0.93 | 0.93 | 12.05% | 111,540 |
| Mar 26, 2025 | 0.95 | 0.97 | 0.83 | 0.83 | 0.83 | -11.70% | 202,429 |
| Mar 25, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -2.08% | 11,706 |
| Mar 24, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 54,883 |
| Mar 21, 2025 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 6.52% | 77,247 |
| Mar 20, 2025 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -5.15% | 80,160 |
| Mar 19, 2025 | 1.00 | 1.04 | 0.96 | 0.97 | 0.97 | -9.35% | 80,541 |
| Mar 18, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 7.00% | 114,351 |
| Mar 17, 2025 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 5.26% | 38,502 |
| Mar 14, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 4.40% | 34,541 |
| Mar 13, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.21% | 89,831 |
| Mar 12, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | 1.06% | 92,287 |
| Mar 11, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | 1.08% | 83,471 |
| Mar 10, 2025 | 1.00 | 1.03 | 0.93 | 0.93 | 0.93 | -7.00% | 127,890 |
| Mar 7, 2025 | 1.07 | 1.12 | 1.00 | 1.00 | 1.00 | -4.76% | 133,248 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.00 | 1.05 | 1.05 | -10.26% | 117,220 |
| Mar 5, 2025 | 0.97 | 1.17 | 0.97 | 1.17 | 1.17 | 25.81% | 130,698 |
| Mar 4, 2025 | 1.06 | 1.10 | 0.93 | 0.93 | 0.93 | -12.26% | 257,031 |
| Mar 3, 2025 | 1.19 | 1.19 | 1.00 | 1.06 | 1.06 | -10.17% | 265,873 |
| Feb 28, 2025 | 1.35 | 1.35 | 1.16 | 1.18 | 1.18 | -11.28% | 350,786 |
| Feb 27, 2025 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | 3.10% | 227,731 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | 4.03% | 122,256 |
| Feb 25, 2025 | 1.42 | 1.42 | 1.24 | 1.24 | 1.24 | -9.49% | 118,653 |
| Feb 24, 2025 | 1.50 | 1.52 | 1.37 | 1.37 | 1.37 | -7.43% | 45,291 |
| Feb 21, 2025 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | -0.67% | 75,655 |
| Feb 20, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 9.56% | 66,468 |
| Feb 19, 2025 | 1.30 | 1.44 | 1.20 | 1.36 | 1.36 | 4.62% | 269,599 |
| Feb 18, 2025 | 1.52 | 1.53 | 1.30 | 1.30 | 1.30 | -12.75% | 640,271 |
| Feb 14, 2025 | 1.64 | 1.67 | 1.49 | 1.49 | 1.49 | -9.70% | 139,951 |
| Feb 13, 2025 | 1.64 | 1.71 | 1.64 | 1.65 | 1.65 | 1.23% | 142,383 |
| Feb 12, 2025 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -3.55% | 94,922 |