Verano Holdings Corp. (NEO: VRNO)
Canada
· Delayed Price · Currency is CAD 1.850
+0.050 (2.78%)
Dec 20, 2024, 10:56 AM EST
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.82 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 280,798 |
| Dec 19, 2024 | 1.71 | 1.83 | 1.71 | 1.80 | 1.80 | 1.12% | 211,497 |
| Dec 18, 2024 | 1.83 | 1.92 | 1.70 | 1.78 | 1.78 | -4.81% | 327,199 |
| Dec 17, 2024 | 1.70 | 1.87 | 1.67 | 1.87 | 1.87 | 10.00% | 385,535 |
| Dec 16, 2024 | 1.72 | 1.78 | 1.63 | 1.70 | 1.70 | -3.95% | 185,938 |
| Dec 13, 2024 | 1.55 | 1.77 | 1.55 | 1.77 | 1.77 | 5.36% | 269,728 |
| Dec 12, 2024 | 1.87 | 1.87 | 1.64 | 1.68 | 1.68 | -5.08% | 281,033 |
| Dec 11, 2024 | 1.97 | 2.05 | 1.77 | 1.77 | 1.77 | -9.69% | 151,646 |
| Dec 10, 2024 | 2.01 | 2.18 | 1.94 | 1.96 | 1.96 | -2.00% | 281,247 |
| Dec 9, 2024 | 1.86 | 2.05 | 1.86 | 2.00 | 2.00 | 5.26% | 202,787 |
| Dec 6, 2024 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | 1.06% | 197,906 |
| Dec 5, 2024 | 1.88 | 2.08 | 1.87 | 1.88 | 1.88 | 0.53% | 395,701 |
| Dec 4, 2024 | 1.95 | 2.01 | 1.86 | 1.87 | 1.87 | -2.60% | 268,590 |
| Dec 3, 2024 | 1.97 | 2.05 | 1.92 | 1.92 | 1.92 | -3.03% | 246,546 |
| Dec 2, 2024 | 1.97 | 2.09 | 1.92 | 1.98 | 1.98 | 2.59% | 146,173 |
| Nov 29, 2024 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -3.50% | 121,967 |
| Nov 28, 2024 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | 2.56% | 15,420 |
| Nov 27, 2024 | 2.01 | 2.07 | 1.94 | 1.95 | 1.95 | -4.88% | 324,882 |
| Nov 26, 2024 | 2.00 | 2.34 | 1.92 | 2.05 | 2.05 | 3.54% | 214,736 |
| Nov 25, 2024 | 2.04 | 2.13 | 1.92 | 1.98 | 1.98 | -1.98% | 297,001 |
| Nov 22, 2024 | 2.19 | 2.24 | 1.99 | 2.02 | 2.02 | -5.61% | 176,678 |
| Nov 21, 2024 | 2.35 | 2.35 | 2.10 | 2.14 | 2.14 | -7.76% | 319,208 |
| Nov 20, 2024 | 2.38 | 2.42 | 2.22 | 2.32 | 2.32 | -2.52% | 89,000 |
| Nov 19, 2024 | 2.36 | 2.50 | 2.23 | 2.38 | 2.38 | -0.42% | 226,021 |
| Nov 18, 2024 | 2.44 | 2.55 | 2.35 | 2.39 | 2.39 | 0.84% | 163,236 |
| Nov 15, 2024 | 2.49 | 2.58 | 2.35 | 2.37 | 2.37 | -6.32% | 385,212 |
| Nov 14, 2024 | 2.60 | 2.69 | 2.28 | 2.53 | 2.53 | -4.89% | 618,635 |
| Nov 13, 2024 | 2.70 | 2.88 | 2.28 | 2.66 | 2.66 | -1.48% | 1,012,409 |
| Nov 12, 2024 | 2.18 | 2.71 | 2.07 | 2.70 | 2.70 | 29.81% | 1,133,016 |
| Nov 11, 2024 | 2.71 | 2.76 | 1.96 | 2.08 | 2.08 | -23.25% | 819,803 |
| Nov 8, 2024 | 2.84 | 2.90 | 2.62 | 2.71 | 2.71 | -3.56% | 572,791 |
| Nov 7, 2024 | 3.17 | 3.25 | 2.77 | 2.81 | 2.81 | -11.36% | 688,471 |
| Nov 6, 2024 | 3.80 | 3.83 | 2.99 | 3.17 | 3.17 | -28.12% | 1,386,408 |
| Nov 5, 2024 | 4.67 | 4.82 | 4.41 | 4.41 | 4.41 | -8.32% | 117,278 |
| Nov 4, 2024 | 4.86 | 5.00 | 4.73 | 4.81 | 4.81 | 3.22% | 152,912 |
| Nov 1, 2024 | 4.54 | 4.73 | 4.51 | 4.66 | 4.66 | 3.79% | 137,604 |
| Oct 31, 2024 | 4.56 | 4.60 | 4.45 | 4.49 | 4.49 | -1.54% | 51,212 |
| Oct 30, 2024 | 4.65 | 4.72 | 4.52 | 4.56 | 4.56 | -1.94% | 65,759 |
| Oct 29, 2024 | 4.89 | 4.95 | 4.65 | 4.65 | 4.65 | -5.87% | 274,123 |
| Oct 28, 2024 | 5.14 | 5.14 | 4.92 | 4.94 | 4.94 | -1.00% | 102,103 |
| Oct 25, 2024 | 5.00 | 5.12 | 4.90 | 4.99 | 4.99 | 0.60% | 108,622 |
| Oct 24, 2024 | 5.26 | 5.44 | 4.94 | 4.96 | 4.96 | -8.99% | 131,802 |
| Oct 23, 2024 | 4.75 | 5.45 | 4.75 | 5.45 | 5.45 | 10.32% | 142,973 |
| Oct 22, 2024 | 4.52 | 5.13 | 4.52 | 4.94 | 4.94 | 7.39% | 221,369 |
| Oct 21, 2024 | 4.65 | 4.79 | 4.60 | 4.60 | 4.60 | -2.13% | 156,069 |
| Oct 18, 2024 | 4.55 | 4.75 | 4.55 | 4.70 | 4.70 | 1.73% | 67,763 |
| Oct 17, 2024 | 4.54 | 4.64 | 4.50 | 4.62 | 4.62 | 2.90% | 94,117 |
| Oct 16, 2024 | 4.36 | 4.51 | 4.36 | 4.49 | 4.49 | 1.13% | 35,225 |
| Oct 15, 2024 | 4.31 | 4.51 | 4.31 | 4.44 | 4.44 | 0.91% | 82,413 |
| Oct 11, 2024 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 49,328 |
| Oct 10, 2024 | 4.42 | 4.48 | 4.36 | 4.36 | 4.36 | -0.91% | 42,927 |
| Oct 9, 2024 | 4.35 | 4.50 | 4.34 | 4.40 | 4.40 | 0.23% | 140,875 |
| Oct 8, 2024 | 4.41 | 4.60 | 4.39 | 4.39 | 4.39 | -2.66% | 105,620 |
| Oct 7, 2024 | 4.58 | 4.74 | 4.46 | 4.51 | 4.51 | -3.22% | 95,565 |
| Oct 4, 2024 | 4.60 | 4.70 | 4.58 | 4.66 | 4.66 | 1.30% | 23,847 |
| Oct 3, 2024 | 4.40 | 4.67 | 4.40 | 4.60 | 4.60 | 1.10% | 21,581 |
| Oct 2, 2024 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 0.89% | 7,599 |
| Oct 1, 2024 | 4.61 | 4.64 | 4.44 | 4.51 | 4.51 | -0.66% | 27,960 |
| Sep 30, 2024 | 4.54 | 4.72 | 4.52 | 4.54 | 4.54 | 1.79% | 95,654 |
| Sep 27, 2024 | 4.51 | 4.73 | 4.46 | 4.46 | 4.46 | -1.33% | 84,786 |
| Sep 26, 2024 | 4.45 | 4.60 | 4.45 | 4.52 | 4.52 | 1.35% | 59,336 |
| Sep 25, 2024 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -2.83% | 23,347 |
| Sep 24, 2024 | 4.46 | 4.80 | 4.46 | 4.59 | 4.59 | 1.32% | 105,445 |
| Sep 23, 2024 | 4.09 | 4.63 | 4.09 | 4.53 | 4.53 | 7.60% | 146,503 |
| Sep 20, 2024 | 4.25 | 4.25 | 4.17 | 4.21 | 4.21 | - | 36,766 |
| Sep 19, 2024 | 4.30 | 4.36 | 4.21 | 4.21 | 4.21 | -0.24% | 50,614 |
| Sep 18, 2024 | 4.32 | 4.40 | 4.22 | 4.22 | 4.22 | -3.65% | 88,735 |
| Sep 17, 2024 | 4.39 | 4.41 | 4.32 | 4.38 | 4.38 | 1.15% | 58,923 |
| Sep 16, 2024 | 4.35 | 4.50 | 4.33 | 4.33 | 4.33 | - | 155,647 |
| Sep 13, 2024 | 4.31 | 4.45 | 4.31 | 4.33 | 4.33 | 1.41% | 44,451 |
| Sep 12, 2024 | 4.50 | 4.54 | 4.27 | 4.27 | 4.27 | -4.47% | 75,743 |
| Sep 11, 2024 | 4.51 | 4.51 | 4.38 | 4.47 | 4.47 | 0.45% | 88,654 |
| Sep 10, 2024 | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | -3.89% | 162,516 |
| Sep 9, 2024 | 4.50 | 4.78 | 4.50 | 4.63 | 4.63 | 7.67% | 223,308 |
| Sep 6, 2024 | 4.37 | 4.41 | 4.23 | 4.30 | 4.30 | -1.83% | 182,157 |
| Sep 5, 2024 | 4.32 | 4.57 | 4.32 | 4.38 | 4.38 | -0.45% | 54,669 |
| Sep 4, 2024 | 4.50 | 4.70 | 4.32 | 4.40 | 4.40 | -2.65% | 117,560 |
| Sep 3, 2024 | 4.65 | 4.80 | 4.39 | 4.52 | 4.52 | 1.80% | 154,190 |
| Aug 30, 2024 | 4.41 | 4.73 | 4.40 | 4.44 | 4.44 | -1.33% | 141,689 |
| Aug 29, 2024 | 4.42 | 4.51 | 4.25 | 4.50 | 4.50 | 3.45% | 26,257 |
| Aug 28, 2024 | 4.36 | 4.59 | 4.27 | 4.35 | 4.35 | 1.16% | 160,895 |
| Aug 27, 2024 | 4.90 | 4.90 | 4.25 | 4.30 | 4.30 | -16.50% | 385,140 |
| Aug 26, 2024 | 5.22 | 5.22 | 5.12 | 5.15 | 5.15 | -1.34% | 4,703 |
| Aug 23, 2024 | 5.18 | 5.35 | 5.12 | 5.22 | 5.22 | 1.56% | 21,665 |
| Aug 22, 2024 | 5.32 | 5.36 | 5.14 | 5.14 | 5.14 | -3.93% | 32,883 |
| Aug 21, 2024 | 5.21 | 5.37 | 5.20 | 5.35 | 5.35 | 0.75% | 46,521 |
| Aug 20, 2024 | 5.60 | 5.60 | 5.20 | 5.31 | 5.31 | -5.35% | 64,361 |
| Aug 19, 2024 | 5.89 | 5.89 | 5.50 | 5.61 | 5.61 | -1.75% | 15,698 |
| Aug 16, 2024 | 5.34 | 5.83 | 5.34 | 5.71 | 5.71 | 5.74% | 215,133 |
| Aug 15, 2024 | 5.65 | 5.68 | 5.33 | 5.40 | 5.40 | -5.59% | 154,000 |
| Aug 14, 2024 | 5.32 | 5.75 | 5.32 | 5.72 | 5.72 | 6.52% | 220,619 |
| Aug 13, 2024 | 5.25 | 5.50 | 5.10 | 5.37 | 5.37 | - | 211,488 |
| Aug 12, 2024 | 4.99 | 5.40 | 4.99 | 5.37 | 5.37 | 7.40% | 160,351 |
| Aug 9, 2024 | 5.00 | 5.23 | 4.80 | 5.00 | 5.00 | -0.20% | 85,953 |
| Aug 8, 2024 | 4.50 | 5.06 | 4.45 | 5.01 | 5.01 | 15.44% | 131,353 |
| Aug 7, 2024 | 4.70 | 4.75 | 4.34 | 4.34 | 4.34 | -6.87% | 98,931 |
| Aug 6, 2024 | 4.85 | 4.90 | 4.65 | 4.66 | 4.66 | -8.63% | 130,074 |
| Aug 2, 2024 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -5.56% | 90,684 |
| Aug 1, 2024 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | -0.18% | 54,958 |
| Jul 31, 2024 | 5.53 | 5.66 | 5.40 | 5.41 | 5.41 | -1.28% | 59,761 |