Verano Holdings Corp. (NEO:VRNO)
Canada · Delayed Price · Currency is CAD 1.470
0.00 (0.00%)
May 20, 2026, 3:59 PM EST
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 147,036 |
| May 19, 2026 | 1.57 | 1.59 | 1.47 | 1.47 | 1.47 | - | 227,219 |
| May 15, 2026 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -7.55% | 493,982 |
| May 14, 2026 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -0.63% | 265,974 |
| May 13, 2026 | 1.62 | 1.69 | 1.59 | 1.60 | 1.60 | -1.23% | 456,367 |
| May 12, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -5.26% | 179,159 |
| May 11, 2026 | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | 0.59% | 186,118 |
| May 8, 2026 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -5.56% | 265,676 |
| May 7, 2026 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | -3.23% | 262,498 |
| May 6, 2026 | 1.82 | 1.91 | 1.80 | 1.86 | 1.86 | 4.49% | 343,336 |
| May 5, 2026 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | 2.89% | 188,284 |
| May 4, 2026 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -3.35% | 180,100 |
| May 1, 2026 | 1.70 | 1.84 | 1.70 | 1.79 | 1.79 | 2.29% | 454,305 |
| Apr 30, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 4.79% | 242,379 |
| Apr 29, 2026 | 1.80 | 1.83 | 1.67 | 1.67 | 1.67 | -7.22% | 541,312 |
| Apr 28, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 1.69% | 238,302 |
| Apr 27, 2026 | 1.58 | 1.84 | 1.57 | 1.77 | 1.77 | 11.32% | 596,514 |
| Apr 24, 2026 | 1.51 | 1.66 | 1.51 | 1.59 | 1.59 | 8.16% | 974,503 |
| Apr 23, 2026 | 2.05 | 2.06 | 1.47 | 1.47 | 1.47 | -17.88% | 1,956,020 |
| Apr 22, 2026 | 1.63 | 1.96 | 1.63 | 1.79 | 1.79 | 11.87% | 2,273,020 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -3.03% | 337,076 |
| Apr 20, 2026 | 1.68 | 1.77 | 1.65 | 1.65 | 1.65 | 1.85% | 113,341 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.60 | 1.62 | 1.62 | -1.82% | 101,992 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | - | 73,497 |
| Apr 15, 2026 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 7.14% | 169,819 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.50 | 1.54 | 1.54 | -1.91% | 151,968 |
| Apr 13, 2026 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 1.29% | 75,675 |
| Apr 10, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 58,620 |
| Apr 9, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 95,709 |
| Apr 8, 2026 | 1.67 | 1.69 | 1.60 | 1.63 | 1.63 | 2.52% | 87,476 |
| Apr 7, 2026 | 1.71 | 1.80 | 1.55 | 1.59 | 1.59 | -13.59% | 234,736 |
| Apr 6, 2026 | 1.63 | 1.84 | 1.61 | 1.84 | 1.84 | 8.88% | 321,976 |
| Apr 2, 2026 | 1.48 | 1.69 | 1.47 | 1.69 | 1.69 | 9.03% | 254,285 |
| Apr 1, 2026 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 3.33% | 115,315 |
| Mar 31, 2026 | 1.35 | 1.56 | 1.35 | 1.50 | 1.50 | 13.64% | 200,944 |
| Mar 30, 2026 | 1.38 | 1.47 | 1.30 | 1.32 | 1.32 | -6.38% | 58,066 |
| Mar 27, 2026 | 1.49 | 1.60 | 1.33 | 1.41 | 1.41 | -4.73% | 160,731 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -8.07% | 118,384 |
| Mar 25, 2026 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -1.83% | 78,979 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 14,726 |
| Mar 23, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 12.67% | 70,273 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.50 | 1.50 | 1.50 | -11.76% | 146,511 |
| Mar 19, 2026 | 1.66 | 1.73 | 1.58 | 1.70 | 1.70 | 1.80% | 143,283 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 3.73% | 39,598 |
| Mar 17, 2026 | 1.54 | 1.71 | 1.52 | 1.61 | 1.61 | 5.92% | 108,035 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 116,865 |
| Mar 13, 2026 | 1.48 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 314,844 |
| Mar 12, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 49,303 |
| Mar 11, 2026 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | 3.50% | 122,652 |
| Mar 10, 2026 | 1.52 | 1.59 | 1.43 | 1.43 | 1.43 | -5.92% | 161,238 |