Verano Holdings Corp. (NEO:VRNO)
Canada · Delayed Price · Currency is CAD 1.690
+0.010 (0.60%)
At close: Feb 6, 2026
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | - | 3.57% | 48,050 |
| Feb 5, 2026 | 1.76 | 1.81 | 1.65 | 1.68 | 1.68 | -8.70% | 143,089 |
| Feb 4, 2026 | 1.75 | 1.84 | 1.66 | 1.84 | 1.84 | 5.14% | 193,678 |
| Feb 3, 2026 | 1.67 | 1.81 | 1.66 | 1.75 | 1.75 | 4.79% | 161,753 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 99,177 |
| Jan 30, 2026 | 1.62 | 1.80 | 1.62 | 1.69 | 1.69 | 3.05% | 64,250 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.57 | 1.64 | 1.64 | -5.75% | 251,634 |
| Jan 28, 2026 | 1.77 | 1.85 | 1.69 | 1.74 | 1.74 | -0.57% | 174,479 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 183,985 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -7.04% | 164,742 |
| Jan 23, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 6.99% | 172,797 |
| Jan 22, 2026 | 1.89 | 2.04 | 1.86 | 1.86 | 1.86 | -3.12% | 212,055 |
| Jan 21, 2026 | 1.72 | 1.94 | 1.72 | 1.92 | 1.92 | 9.71% | 207,349 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | -2.78% | 160,479 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 50,347 |
| Jan 16, 2026 | 1.81 | 1.94 | 1.81 | 1.84 | 1.84 | -0.54% | 160,354 |
| Jan 15, 2026 | 1.84 | 1.94 | 1.80 | 1.85 | 1.85 | 0.54% | 192,943 |
| Jan 14, 2026 | 1.82 | 1.91 | 1.81 | 1.84 | 1.84 | - | 260,080 |
| Jan 13, 2026 | 1.92 | 2.01 | 1.81 | 1.84 | 1.84 | -1.08% | 177,521 |
| Jan 12, 2026 | 1.77 | 2.03 | 1.75 | 1.86 | 1.86 | 5.08% | 557,542 |
| Jan 9, 2026 | 1.79 | 1.79 | 1.69 | 1.77 | 1.77 | 2.31% | 127,706 |
| Jan 8, 2026 | 1.68 | 1.81 | 1.68 | 1.73 | 1.73 | 2.37% | 235,698 |
| Jan 7, 2026 | 1.65 | 1.78 | 1.65 | 1.69 | 1.69 | 2.42% | 116,579 |
| Jan 6, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -1.20% | 130,143 |
| Jan 5, 2026 | 1.78 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 206,541 |
| Jan 2, 2026 | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | 4.02% | 107,677 |
| Dec 31, 2025 | 1.70 | 1.75 | 1.64 | 1.74 | 1.74 | 6.75% | 331,758 |
| Dec 30, 2025 | 1.67 | 1.78 | 1.61 | 1.63 | 1.63 | -1.81% | 541,052 |
| Dec 29, 2025 | 1.66 | 1.85 | 1.60 | 1.66 | 1.66 | -2.92% | 348,441 |
| Dec 24, 2025 | 1.69 | 1.80 | 1.66 | 1.71 | 1.71 | 1.18% | 147,371 |
| Dec 23, 2025 | 1.67 | 1.84 | 1.58 | 1.69 | 1.69 | 3.68% | 586,013 |
| Dec 22, 2025 | 1.74 | 1.80 | 1.62 | 1.63 | 1.63 | -6.86% | 340,591 |
| Dec 19, 2025 | 1.79 | 1.89 | 1.65 | 1.75 | 1.75 | -26.78% | 1,212,938 |
| Dec 17, 2025 | 2.42 | 2.66 | 2.32 | 2.39 | 2.39 | 9.13% | 1,296,255 |
| Dec 16, 2025 | 1.96 | 2.44 | 1.89 | 2.19 | 2.19 | 25.14% | 1,276,805 |
| Dec 15, 2025 | 2.20 | 2.50 | 1.75 | 1.75 | 1.75 | -22.57% | 1,293,082 |
| Dec 12, 2025 | 1.69 | 2.40 | 1.56 | 2.26 | 2.26 | 76.56% | 2,681,267 |
| Dec 11, 2025 | 1.19 | 1.29 | 1.17 | 1.28 | 1.28 | 9.40% | 206,819 |
| Dec 10, 2025 | 1.22 | 1.26 | 1.16 | 1.17 | 1.17 | -9.30% | 372,627 |
| Dec 9, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 116,403 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -10.45% | 127,601 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | - | 48,403 |
| Dec 4, 2025 | 1.26 | 1.34 | 1.16 | 1.34 | 1.34 | 9.84% | 202,700 |
| Dec 3, 2025 | 1.28 | 1.38 | 1.14 | 1.22 | 1.22 | -8.96% | 443,693 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.29 | 1.34 | 1.34 | -3.60% | 93,428 |
| Dec 1, 2025 | 1.22 | 1.45 | 1.22 | 1.39 | 1.39 | 9.45% | 170,723 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 4.96% | 68,315 |
| Nov 27, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 69,366 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.19 | 1.26 | 1.26 | 4.13% | 120,944 |
| Nov 25, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 290,415 |