Verano Holdings Corp. (NEO:VRNO)
Canada · Delayed Price · Currency is CAD 2.040
+0.030 (1.49%)
Oct 22, 2025, 3:59 PM EDT
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.98 | 2.09 | 1.77 | 2.04 | 2.04 | 1.49% | 263,712 |
| Oct 21, 2025 | 2.10 | 2.15 | 1.89 | 2.01 | 2.01 | -6.51% | 142,522 |
| Oct 20, 2025 | 2.05 | 2.15 | 2.02 | 2.15 | 2.15 | 7.50% | 41,231 |
| Oct 17, 2025 | 2.05 | 2.09 | 1.96 | 2.00 | 2.00 | -3.85% | 179,619 |
| Oct 16, 2025 | 2.27 | 2.45 | 2.08 | 2.08 | 2.08 | -3.70% | 229,100 |
| Oct 15, 2025 | 2.09 | 2.50 | 2.00 | 2.16 | 2.16 | 5.88% | 349,586 |
| Oct 14, 2025 | 1.97 | 2.12 | 1.97 | 2.04 | 2.04 | 4.08% | 94,212 |
| Oct 10, 2025 | 2.18 | 2.18 | 1.94 | 1.96 | 1.96 | -7.98% | 258,038 |
| Oct 9, 2025 | 2.20 | 2.31 | 2.08 | 2.13 | 2.13 | -1.39% | 129,465 |
| Oct 8, 2025 | 2.35 | 2.35 | 2.10 | 2.16 | 2.16 | -6.09% | 233,859 |
| Oct 7, 2025 | 2.28 | 2.34 | 2.08 | 2.30 | 2.30 | 3.60% | 250,404 |
| Oct 6, 2025 | 2.10 | 2.36 | 2.09 | 2.22 | 2.22 | 8.82% | 376,057 |
| Oct 3, 2025 | 2.16 | 2.26 | 2.04 | 2.04 | 2.04 | -5.99% | 177,330 |
| Oct 2, 2025 | 2.07 | 2.17 | 1.96 | 2.17 | 2.17 | 4.33% | 403,538 |
| Oct 1, 2025 | 1.95 | 2.09 | 1.85 | 2.08 | 2.08 | 8.90% | 485,086 |
| 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 |