Verano Holdings Corp. (NEO:VRNO)
Canada · Delayed Price · Currency is CAD 2.080
+0.170 (8.90%)
Oct 1, 2025, 3:59 PM EDT
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.95 | 2.00 | 1.85 | 1.97 | 1.97 | 3.14% | 255,242 |
| Sep 30, 2025 | 1.90 | 2.07 | 1.76 | 1.91 | 1.91 | -7.28% | 631,224 |
| Sep 29, 2025 | 1.76 | 2.06 | 1.65 | 2.06 | 2.06 | 32.05% | 916,356 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -2.50% | 152,656 |
| Sep 25, 2025 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -8.05% | 179,332 |
| Sep 24, 2025 | 1.60 | 1.75 | 1.59 | 1.74 | 1.74 | 7.41% | 285,369 |
| Sep 23, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | 2.53% | 309,200 |
| Sep 22, 2025 | 1.62 | 1.64 | 1.52 | 1.58 | 1.58 | -4.24% | 157,715 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.51 | 1.65 | 1.65 | -2.37% | 545,664 |
| Sep 18, 2025 | 1.52 | 1.69 | 1.49 | 1.69 | 1.69 | 11.18% | 260,549 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.52 | 1.52 | 1.52 | -5.59% | 134,396 |
| Sep 16, 2025 | 1.47 | 1.67 | 1.47 | 1.61 | 1.61 | 8.78% | 159,530 |
| Sep 15, 2025 | 1.64 | 1.65 | 1.48 | 1.48 | 1.48 | -6.92% | 145,173 |
| Sep 12, 2025 | 1.68 | 1.73 | 1.53 | 1.59 | 1.59 | -3.64% | 335,768 |
| Sep 11, 2025 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | -5.71% | 282,427 |
| Sep 10, 2025 | 1.96 | 1.98 | 1.75 | 1.75 | 1.75 | -10.26% | 131,746 |
| Sep 9, 2025 | 1.81 | 2.02 | 1.81 | 1.95 | 1.95 | 8.33% | 155,397 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -2.70% | 61,189 |
| Sep 5, 2025 | 1.80 | 1.91 | 1.76 | 1.85 | 1.85 | 5.71% | 235,333 |
| Sep 4, 2025 | 1.76 | 1.95 | 1.68 | 1.75 | 1.75 | 0.57% | 278,904 |
| Sep 3, 2025 | 2.08 | 2.10 | 1.74 | 1.74 | 1.74 | -13.00% | 476,327 |
| Sep 2, 2025 | 2.11 | 2.24 | 1.81 | 2.00 | 2.00 | -14.89% | 403,826 |
| Aug 29, 2025 | 2.40 | 2.45 | 2.12 | 2.35 | 2.35 | 4.44% | 385,787 |
| Aug 28, 2025 | 2.35 | 2.54 | 2.25 | 2.25 | 2.25 | -3.85% | 1,106,090 |
| Aug 27, 2025 | 2.30 | 2.35 | 2.20 | 2.34 | 2.34 | 0.86% | 366,220 |
| Aug 26, 2025 | 2.28 | 2.32 | 2.14 | 2.32 | 2.32 | 3.11% | 608,548 |
| Aug 25, 2025 | 2.16 | 2.30 | 2.15 | 2.25 | 2.25 | 5.63% | 903,724 |
| Aug 22, 2025 | 2.34 | 2.44 | 2.07 | 2.13 | 2.13 | -10.88% | 427,223 |
| Aug 21, 2025 | 2.13 | 2.39 | 1.97 | 2.39 | 2.39 | 11.68% | 215,230 |
| Aug 20, 2025 | 1.79 | 2.20 | 1.79 | 2.14 | 2.14 | 12.63% | 285,401 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.72 | 1.90 | 1.90 | -2.56% | 369,569 |
| Aug 18, 2025 | 1.89 | 1.95 | 1.76 | 1.95 | 1.95 | 14.04% | 379,151 |
| Aug 15, 2025 | 2.16 | 2.19 | 1.66 | 1.71 | 1.71 | -16.59% | 396,811 |
| Aug 14, 2025 | 2.02 | 2.35 | 2.01 | 2.05 | 2.05 | - | 505,410 |
| Aug 13, 2025 | 1.75 | 2.21 | 1.73 | 2.05 | 2.05 | 14.53% | 651,762 |
| Aug 12, 2025 | 1.79 | 1.85 | 1.54 | 1.79 | 1.79 | 8.48% | 811,481 |
| Aug 11, 2025 | 1.47 | 1.77 | 1.40 | 1.65 | 1.65 | 26.92% | 1,029,034 |
| Aug 8, 2025 | 1.18 | 1.34 | 1.15 | 1.30 | 1.30 | 13.04% | 552,373 |
| Aug 7, 2025 | 1.06 | 1.16 | 1.04 | 1.15 | 1.15 | 10.58% | 324,432 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -13.33% | 428,559 |
| Aug 5, 2025 | 0.95 | 1.25 | 0.95 | 1.20 | 1.20 | 26.32% | 811,442 |
| Aug 1, 2025 | 0.79 | 0.95 | 0.77 | 0.95 | 0.95 | 21.79% | 616,080 |
| Jul 31, 2025 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -8.24% | 106,255 |
| Jul 30, 2025 | 0.83 | 0.87 | 0.79 | 0.85 | 0.85 | 4.94% | 203,245 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -8.99% | 166,901 |
| Jul 28, 2025 | 0.88 | 0.94 | 0.85 | 0.89 | 0.89 | -1.11% | 486,206 |
| Jul 25, 2025 | 0.77 | 0.90 | 0.76 | 0.90 | 0.90 | 20.00% | 740,007 |
| Jul 24, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -5.06% | 105,425 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.78 | 0.79 | 0.79 | -2.47% | 79,688 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 214,966 |