Verano Holdings Corp. (NEO:VRNO)
Canada
· Delayed Price · Currency is CAD 1.130
-0.050 (-4.24%)
Mar 3, 2025, 11:46 AM EST
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -5.06% | 172,261 |
| Feb 10, 2025 | 1.70 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 72,565 |
| Feb 7, 2025 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | 2.41% | 119,708 |
| Feb 6, 2025 | 1.76 | 1.83 | 1.66 | 1.66 | 1.66 | -2.35% | 267,969 |
| Feb 5, 2025 | 1.81 | 1.88 | 1.70 | 1.70 | 1.70 | -4.49% | 309,011 |
| Feb 4, 2025 | 1.76 | 1.83 | 1.67 | 1.78 | 1.78 | 1.14% | 177,980 |
| Feb 3, 2025 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 67,278 |
| Jan 31, 2025 | 1.85 | 1.85 | 1.73 | 1.80 | 1.80 | -2.70% | 49,011 |
| Jan 30, 2025 | 1.74 | 1.86 | 1.73 | 1.85 | 1.85 | 6.94% | 152,050 |
| Jan 29, 2025 | 1.74 | 1.78 | 1.67 | 1.73 | 1.73 | 2.37% | 47,186 |
| Jan 28, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -1.74% | 82,577 |
| Jan 27, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -4.97% | 30,325 |
| Jan 24, 2025 | 1.63 | 1.82 | 1.63 | 1.81 | 1.81 | 5.23% | 162,143 |
| Jan 23, 2025 | 1.69 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 34,319 |
| Jan 22, 2025 | 1.77 | 1.84 | 1.65 | 1.67 | 1.67 | -4.02% | 185,018 |
| Jan 21, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | 1.16% | 58,505 |
| Jan 20, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -1.71% | 11,844 |
| Jan 17, 2025 | 1.68 | 1.77 | 1.67 | 1.75 | 1.75 | 9.37% | 130,862 |
| Jan 16, 2025 | 1.65 | 1.73 | 1.60 | 1.60 | 1.60 | -3.03% | 64,589 |
| Jan 15, 2025 | 1.68 | 1.73 | 1.63 | 1.65 | 1.65 | -4.62% | 139,474 |
| Jan 14, 2025 | 1.72 | 1.74 | 1.64 | 1.73 | 1.73 | -1.70% | 118,890 |
| Jan 13, 2025 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 2.92% | 41,186 |
| Jan 10, 2025 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | -1.72% | 58,619 |
| Jan 9, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -1.14% | 24,567 |
| Jan 8, 2025 | 1.84 | 1.84 | 1.68 | 1.76 | 1.76 | -4.86% | 302,657 |
| Jan 7, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -6.09% | 126,473 |
| Jan 6, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 2.60% | 81,939 |
| Jan 3, 2025 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -5.42% | 113,383 |
| Jan 2, 2025 | 1.85 | 2.05 | 1.82 | 2.03 | 2.03 | 15.34% | 302,502 |
| Dec 31, 2024 | 1.66 | 1.87 | 1.61 | 1.76 | 1.76 | 5.39% | 595,551 |
| Dec 30, 2024 | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -2.91% | 297,835 |
| Dec 27, 2024 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -7.53% | 149,144 |
| Dec 24, 2024 | 1.85 | 1.86 | 1.79 | 1.86 | 1.86 | 4.49% | 52,355 |
| Dec 23, 2024 | 1.90 | 1.95 | 1.73 | 1.78 | 1.78 | -5.82% | 438,245 |
| 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 |