Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
1.090
0.00 (0.00%)
At close: May 22, 2026
VRNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.11 | 1.17 | 1.06 | 1.09 | 1.09 | - | 799,405 |
| May 21, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 1,392,731 |
| May 20, 2026 | 1.08 | 1.13 | 1.05 | 1.06 | 1.06 | -2.19% | 1,179,606 |
| May 19, 2026 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -8.93% | 1,664,941 |
| May 18, 2026 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 12.26% | 1,171,722 |
| May 15, 2026 | 1.15 | 1.20 | 1.06 | 1.06 | 1.06 | -8.62% | 1,779,230 |
| May 14, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 969,513 |
| May 13, 2026 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 1.68% | 998,260 |
| May 12, 2026 | 1.23 | 1.26 | 1.18 | 1.19 | 1.19 | -2.46% | 718,351 |
| May 11, 2026 | 1.25 | 1.39 | 1.22 | 1.22 | 1.22 | -2.40% | 536,989 |
| May 8, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -7.41% | 409,347 |
| May 7, 2026 | 1.38 | 1.40 | 1.31 | 1.35 | 1.35 | -2.88% | 597,471 |
| May 6, 2026 | 1.34 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 575,124 |
| May 5, 2026 | 1.30 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 731,646 |
| May 4, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 506,873 |
| May 1, 2026 | 1.21 | 1.36 | 1.21 | 1.33 | 1.33 | 2.31% | 1,021,527 |
| Apr 30, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 4.84% | 1,199,178 |
| Apr 29, 2026 | 1.31 | 1.34 | 1.22 | 1.24 | 1.24 | -1.59% | 821,727 |
| Apr 28, 2026 | 1.28 | 1.36 | 1.20 | 1.26 | 1.26 | -4.55% | 539,026 |
| Apr 27, 2026 | 1.17 | 1.36 | 1.16 | 1.32 | 1.32 | 13.79% | 1,606,260 |
| Apr 24, 2026 | 1.13 | 1.21 | 1.10 | 1.16 | 1.16 | 7.41% | 3,741,023 |
| Apr 23, 2026 | 1.42 | 1.50 | 1.08 | 1.08 | 1.08 | -19.82% | 3,817,747 |
| Apr 22, 2026 | 1.20 | 1.45 | 1.18 | 1.35 | 1.35 | 14.15% | 4,427,914 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -5.60% | 459,746 |
| Apr 20, 2026 | 1.20 | 1.34 | 1.20 | 1.25 | 1.25 | 5.04% | 594,934 |
| 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 | -1.30% | 339,538 |
| Mar 24, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -0.38% | 106,871 |
| Mar 23, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | 7.15% | 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 |