Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
1.190
-0.030 (-2.46%)
At close: Apr 17, 2026
VRNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.21 | 1.30 | 1.16 | 1.19 | 1.19 | -2.46% | 590,225 |
| Apr 16, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | -2.40% | 201,518 |
| Apr 15, 2026 | 1.13 | 1.25 | 1.12 | 1.25 | 1.25 | 7.76% | 440,587 |
| Apr 14, 2026 | 1.16 | 1.19 | 1.09 | 1.16 | 1.16 | - | 369,292 |
| Apr 13, 2026 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 251,477 |
| Apr 10, 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 190,842 |
| Apr 9, 2026 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 243,608 |
| Apr 8, 2026 | 1.17 | 1.24 | 1.14 | 1.20 | 1.20 | 7.14% | 253,468 |
| Apr 7, 2026 | 1.22 | 1.30 | 1.12 | 1.12 | 1.12 | -13.85% | 680,887 |
| Apr 6, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 630,654 |
| Apr 2, 2026 | 1.07 | 1.21 | 1.05 | 1.20 | 1.20 | 5.26% | 698,460 |
| Apr 1, 2026 | 1.08 | 1.14 | 1.05 | 1.14 | 1.14 | 2.70% | 399,159 |
| Mar 31, 2026 | 0.97 | 1.12 | 0.94 | 1.11 | 1.11 | 16.84% | 467,562 |
| Mar 30, 2026 | 0.97 | 1.07 | 0.91 | 0.95 | 0.95 | -5.94% | 577,051 |
| Mar 27, 2026 | 1.07 | 1.17 | 0.95 | 1.01 | 1.01 | -7.34% | 778,376 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -7.63% | 15,671,691 |
| Mar 25, 2026 | 1.21 | 1.24 | 1.15 | 1.18 | 1.18 | -1.34% | 339,538 |
| Mar 24, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -0.33% | 106,871 |
| Mar 23, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | 7.14% | 407,413 |
| Mar 20, 2026 | 1.22 | 1.26 | 1.10 | 1.12 | 1.12 | -10.40% | 487,271 |
| Mar 19, 2026 | 1.20 | 1.34 | 1.15 | 1.25 | 1.25 | 4.17% | 702,035 |
| Mar 18, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | 0.67% | 185,937 |
| Mar 17, 2026 | 1.13 | 1.25 | 1.12 | 1.19 | 1.19 | 5.49% | 557,619 |
| Mar 16, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 540,210 |
| Mar 13, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 4.67% | 1,324,281 |
| Mar 12, 2026 | 1.09 | 1.11 | 1.04 | 1.07 | 1.07 | -4.46% | 210,363 |
| Mar 11, 2026 | 1.09 | 1.12 | 1.02 | 1.12 | 1.12 | 5.66% | 246,393 |
| Mar 10, 2026 | 1.14 | 1.22 | 1.06 | 1.06 | 1.06 | -6.19% | 748,857 |
| Mar 9, 2026 | 1.21 | 1.27 | 1.13 | 1.13 | 1.13 | -11.02% | 344,859 |
| Mar 6, 2026 | 1.10 | 1.32 | 1.07 | 1.27 | 1.27 | 18.69% | 427,541 |
| Mar 5, 2026 | 1.16 | 1.19 | 1.02 | 1.07 | 1.07 | -6.96% | 199,687 |
| Mar 4, 2026 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 6.48% | 204,908 |
| Mar 3, 2026 | 1.01 | 1.10 | 1.00 | 1.08 | 1.08 | 6.93% | 415,725 |
| Mar 2, 2026 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -8.18% | 468,413 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 125,233 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.09 | 1.13 | 1.13 | -4.24% | 6,027,183 |
| Feb 25, 2026 | 1.20 | 1.26 | 1.14 | 1.18 | 1.18 | -2.48% | 451,623 |
| Feb 24, 2026 | 1.06 | 1.25 | 1.05 | 1.21 | 1.21 | 15.24% | 309,522 |
| Feb 23, 2026 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | 5.64% | 332,414 |
| Feb 20, 2026 | 1.16 | 1.17 | 0.97 | 0.99 | 0.99 | -18.00% | 874,110 |
| Feb 19, 2026 | 1.05 | 1.23 | 1.04 | 1.21 | 1.21 | 17.21% | 293,722 |
| Feb 18, 2026 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | -0.48% | 184,772 |
| Feb 17, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -4.68% | 538,237 |
| Feb 13, 2026 | 1.11 | 1.13 | 1.04 | 1.09 | 1.09 | -3.54% | 586,607 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.10 | 1.13 | 1.13 | -4.88% | 215,670 |
| Feb 11, 2026 | 1.23 | 1.26 | 1.18 | 1.19 | 1.19 | -3.41% | 2,422,206 |
| Feb 10, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -4.65% | 196,835 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.22 | 1.29 | 1.29 | 3.20% | 434,987 |
| Feb 6, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 1.63% | 107,396 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.21 | 1.23 | 1.23 | -8.21% | 178,284 |