Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
6.02
+0.01 (0.17%)
At close: Sep 25, 2026
VRNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.10 | 6.10 | 5.94 | 6.02 | 6.02 | 0.17% | 171,996 |
| Sep 24, 2026 | 6.00 | 6.20 | 5.91 | 6.01 | 6.01 | -2.59% | 425,534 |
| Sep 23, 2026 | 6.25 | 6.27 | 6.00 | 6.17 | 6.17 | -1.28% | 183,777 |
| Sep 22, 2026 | 6.09 | 6.34 | 6.08 | 6.25 | 6.25 | 4.34% | 119,333 |
| Sep 21, 2026 | 5.94 | 6.15 | 5.94 | 5.99 | 5.99 | -0.50% | 39,749 |
| Sep 18, 2026 | 6.05 | 6.06 | 5.94 | 6.02 | 6.02 | -0.66% | 86,811 |
| Sep 17, 2026 | 6.02 | 6.11 | 5.94 | 6.06 | 6.06 | 1.08% | 85,998 |
| Sep 16, 2026 | 5.94 | 6.03 | 5.94 | 6.00 | 6.00 | -0.08% | 36,071 |
| Sep 15, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | 6.00 | 0.67% | 63,254 |
| Sep 14, 2026 | 5.75 | 6.03 | 5.71 | 5.96 | 5.96 | 3.29% | 40,524 |
| Sep 11, 2026 | 5.85 | 6.01 | 5.70 | 5.77 | 5.77 | -2.53% | 73,795 |
| Sep 10, 2026 | 6.11 | 6.11 | 5.85 | 5.92 | 5.92 | -3.11% | 44,841 |
| Sep 9, 2026 | 5.86 | 6.13 | 5.86 | 6.11 | 6.11 | 0.99% | 37,484 |
| Sep 8, 2026 | 5.88 | 6.26 | 5.88 | 6.05 | 6.05 | -1.31% | 91,104 |
| Sep 4, 2026 | 5.99 | 6.13 | 5.93 | 6.13 | 6.13 | 3.72% | 76,778 |
| Sep 3, 2026 | 6.03 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 115,161 |
| Sep 2, 2026 | 5.95 | 6.15 | 5.94 | 6.03 | 6.03 | 1.17% | 172,839 |
| Sep 1, 2026 | 6.11 | 6.18 | 5.87 | 5.96 | 5.96 | -3.87% | 95,395 |
| Aug 31, 2026 | 5.82 | 6.20 | 5.82 | 6.20 | 6.20 | 2.48% | 86,855 |
| Aug 28, 2026 | 5.85 | 6.15 | 5.80 | 6.05 | 6.05 | 3.42% | 204,502 |
| Aug 27, 2026 | 6.06 | 6.06 | 5.84 | 5.85 | 5.85 | -1.02% | 66,998 |
| Aug 26, 2026 | 6.05 | 6.20 | 5.90 | 5.91 | 5.91 | -1.83% | 256,944 |
| Aug 25, 2026 | 5.82 | 6.25 | 5.80 | 6.02 | 6.02 | -0.66% | 72,820 |
| Aug 24, 2026 | 6.18 | 6.31 | 5.98 | 6.06 | 6.06 | -2.42% | 50,849 |
| Aug 21, 2026 | 6.07 | 6.21 | 5.99 | 6.21 | 6.21 | 3.85% | 150,125 |
| Aug 20, 2026 | 6.08 | 6.21 | 5.88 | 5.98 | 5.98 | -1.81% | 47,191 |
| Aug 19, 2026 | 5.78 | 6.20 | 5.78 | 6.09 | 6.09 | 4.28% | 79,556 |
| Aug 18, 2026 | 5.90 | 5.94 | 5.62 | 5.84 | 5.84 | 0.17% | 105,638 |
| Aug 17, 2026 | 6.00 | 6.03 | 5.82 | 5.83 | 5.83 | -3.00% | 58,027 |
| Aug 14, 2026 | 5.90 | 6.01 | 5.80 | 6.01 | 6.01 | - | 41,831 |
| Aug 13, 2026 | 5.80 | 6.09 | 5.69 | 6.01 | 6.01 | 3.09% | 178,828 |
| Aug 12, 2026 | 5.89 | 5.95 | 5.60 | 5.83 | 5.83 | -0.34% | 95,479 |
| Aug 11, 2026 | 5.50 | 5.85 | 5.40 | 5.85 | 5.85 | 6.75% | 161,143 |
| Aug 10, 2026 | 5.55 | 5.71 | 5.41 | 5.48 | 5.48 | -0.18% | 76,394 |
| Aug 7, 2026 | 5.54 | 5.67 | 5.41 | 5.49 | 5.49 | 1.67% | 150,428 |
| Aug 6, 2026 | 5.21 | 5.49 | 5.15 | 5.40 | 5.40 | 4.85% | 127,700 |
| Aug 5, 2026 | 5.57 | 5.57 | 5.10 | 5.15 | 5.15 | -7.04% | 221,357 |
| Aug 4, 2026 | 5.44 | 5.72 | 5.32 | 5.54 | 5.54 | 4.33% | 102,759 |
| Aug 3, 2026 | 5.44 | 5.74 | 5.26 | 5.31 | 5.31 | -2.57% | 79,048 |
| Jul 31, 2026 | 5.30 | 5.62 | 5.20 | 5.45 | 5.45 | 2.44% | 135,830 |
| Jul 30, 2026 | 5.13 | 5.46 | 5.11 | 5.32 | 5.32 | 3.50% | 154,645 |
| Jul 29, 2026 | 5.05 | 5.24 | 5.00 | 5.14 | 5.14 | 1.58% | 59,316 |
| Jul 28, 2026 | 5.44 | 5.44 | 5.05 | 5.06 | 5.06 | -6.12% | 102,032 |
| Jul 27, 2026 | 5.58 | 5.58 | 5.32 | 5.39 | 5.39 | -3.41% | 199,247 |
| Jul 24, 2026 | 5.55 | 5.60 | 5.25 | 5.58 | 5.58 | 0.36% | 28,568 |
| Jul 23, 2026 | 5.52 | 5.64 | 5.39 | 5.56 | 5.56 | 0.18% | 55,970 |
| Jul 22, 2026 | 5.62 | 5.67 | 5.41 | 5.55 | 5.55 | -1.25% | 51,030 |
| Jul 21, 2026 | 5.70 | 5.93 | 5.52 | 5.62 | 5.62 | -1.75% | 81,132 |
| Jul 20, 2026 | 5.85 | 5.90 | 5.63 | 5.72 | 5.72 | -2.89% | 41,697 |
| Jul 17, 2026 | 5.58 | 5.89 | 5.43 | 5.89 | 5.89 | 2.61% | 77,671 |