Vireo Growth Inc. (VREOF)
OTCMKTS · Delayed Price · Currency is USD
6.78
+0.25 (3.83%)
At close: Nov 9, 2026
VREOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.53 | 7.26 | 6.40 | 6.78 | 6.78 | 3.83% | 64,255 |
| Nov 6, 2026 | 6.67 | 6.69 | 6.47 | 6.53 | 6.53 | -2.25% | 30,336 |
| Nov 5, 2026 | 7.14 | 7.14 | 6.68 | 6.68 | 6.68 | -8.37% | 58,429 |
| Nov 4, 2026 | 7.50 | 7.58 | 7.22 | 7.29 | 7.29 | -2.15% | 21,611 |
| Nov 3, 2026 | 7.51 | 7.53 | 7.25 | 7.45 | 7.45 | 1.22% | 22,795 |
| Nov 2, 2026 | 7.43 | 7.60 | 7.36 | 7.36 | 7.36 | 0.14% | 46,140 |
| Oct 30, 2026 | 7.66 | 7.66 | 6.89 | 7.35 | 7.35 | -6.96% | 69,564 |
| Oct 29, 2026 | 7.75 | 7.90 | 7.69 | 7.90 | 7.90 | 2.31% | 24,132 |
| Oct 28, 2026 | 7.99 | 7.99 | 7.69 | 7.72 | 7.72 | -4.55% | 11,830 |
| Oct 27, 2026 | 8.02 | 8.09 | 7.88 | 8.09 | 8.09 | 1.25% | 67,095 |
| Oct 26, 2026 | 8.26 | 8.26 | 7.92 | 7.99 | 7.99 | -2.20% | 48,670 |
| Oct 23, 2026 | 8.41 | 8.42 | 8.12 | 8.17 | 8.17 | -4.00% | 13,839 |
| Oct 22, 2026 | 8.97 | 9.01 | 8.36 | 8.51 | 8.51 | -4.49% | 19,134 |
| Oct 21, 2026 | 8.94 | 9.10 | 8.89 | 8.91 | 8.91 | -0.11% | 36,493 |
| Oct 20, 2026 | 9.03 | 9.04 | 8.89 | 8.92 | 8.92 | -1.00% | 45,999 |
| Oct 19, 2026 | 8.83 | 9.08 | 8.80 | 9.01 | 9.01 | 0.11% | 12,697 |
| Oct 16, 2026 | 9.20 | 9.20 | 8.79 | 9.00 | 9.00 | -1.75% | 40,473 |
| Oct 15, 2026 | 9.10 | 9.16 | 9.00 | 9.16 | 9.16 | 0.55% | 14,565 |
| Oct 14, 2026 | 8.91 | 9.11 | 8.75 | 9.11 | 9.11 | 2.13% | 37,745 |
| Oct 13, 2026 | 9.26 | 9.26 | 8.90 | 8.92 | 8.92 | -2.48% | 22,197 |
| Oct 12, 2026 | 9.37 | 9.37 | 8.95 | 9.15 | 9.15 | -2.49% | 54,707 |
| Oct 9, 2026 | 9.21 | 9.40 | 9.00 | 9.38 | 9.38 | 1.82% | 30,218 |
| Oct 8, 2026 | 9.08 | 9.78 | 9.08 | 9.21 | 9.21 | 2.02% | 95,850 |
| Oct 7, 2026 | 9.12 | 9.13 | 9.02 | 9.03 | 9.03 | -1.31% | 28,819 |
| Oct 6, 2026 | 9.30 | 9.35 | 9.15 | 9.15 | 9.15 | -2.03% | 29,558 |
| Oct 5, 2026 | 9.46 | 9.78 | 9.34 | 9.34 | 9.34 | -1.58% | 38,853 |
| Oct 2, 2026 | 9.95 | 9.97 | 9.49 | 9.49 | 9.49 | -3.65% | 15,059 |
| Oct 1, 2026 | 9.91 | 10.11 | 9.82 | 9.85 | 9.85 | 1.97% | 4,436 |
| Sep 30, 2026 | 10.32 | 10.71 | 9.40 | 9.66 | 9.66 | -8.61% | 56,495 |
| Sep 29, 2026 | 10.49 | 10.75 | 10.32 | 10.57 | 10.57 | 5.17% | 19,997 |
| Sep 28, 2026 | 10.98 | 11.26 | 10.00 | 10.05 | 10.05 | -10.75% | 24,066 |
| Sep 25, 2026 | 11.25 | 11.31 | 11.11 | 11.26 | 11.26 | -1.92% | 96,576 |
| Sep 24, 2026 | 11.68 | 11.68 | 11.17 | 11.48 | 11.48 | -2.88% | 54,477 |
| Sep 23, 2026 | 11.85 | 12.00 | 11.80 | 11.82 | 11.82 | -1.50% | 35,856 |
| Sep 22, 2026 | 11.66 | 12.30 | 11.66 | 12.00 | 12.00 | 2.74% | 129,291 |
| Sep 21, 2026 | 11.41 | 11.72 | 11.41 | 11.68 | 11.68 | 1.57% | 16,787 |
| Sep 18, 2026 | 12.57 | 12.57 | 11.28 | 11.50 | 11.50 | -3.52% | 43,654 |
| Sep 17, 2026 | 11.75 | 12.25 | 11.75 | 11.92 | 11.92 | -1.57% | 61,221 |
| Sep 16, 2026 | 12.49 | 12.50 | 12.11 | 12.11 | 12.11 | -2.10% | 19,065 |
| Sep 15, 2026 | 12.80 | 12.80 | 12.25 | 12.37 | 12.37 | -3.74% | 58,726 |
| Sep 14, 2026 | 12.10 | 13.19 | 11.93 | 12.85 | 12.85 | 7.08% | 114,830 |
| Sep 11, 2026 | 11.94 | 12.13 | 11.94 | 12.00 | 12.00 | 0.08% | 13,233 |
| Sep 10, 2026 | 12.49 | 12.49 | 11.99 | 11.99 | 11.99 | -1.32% | 11,312 |
| Sep 9, 2026 | 12.27 | 12.27 | 12.09 | 12.15 | 12.15 | -0.98% | 58,518 |
| Sep 8, 2026 | 12.54 | 12.54 | 11.58 | 12.27 | 12.27 | -2.23% | 110,755 |
| Sep 4, 2026 | 10.90 | 12.59 | 10.90 | 12.55 | 12.55 | 15.67% | 141,429 |
| Sep 3, 2026 | 10.77 | 10.87 | 10.73 | 10.85 | 10.85 | 0.46% | 89,034 |
| Sep 2, 2026 | 10.90 | 10.99 | 10.80 | 10.80 | 10.80 | - | 206,391 |
| Sep 1, 2026 | 10.46 | 10.81 | 10.46 | 10.80 | 10.80 | 2.52% | 124,822 |
| Aug 31, 2026 | 10.45 | 11.00 | 10.45 | 10.54 | 10.54 | -0.61% | 40,872 |