Verano Holdings Corp. (VRNOF)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.143 (-8.73%)
Oct 16, 2025, 4:00 PM EDT
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.63 | 1.75 | 1.48 | 1.48 | 1.48 | -9.20% | 492,110 |
| Oct 15, 2025 | 1.50 | 1.80 | 1.41 | 1.63 | 1.63 | 10.88% | 524,363 |
| Oct 14, 2025 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | -3.61% | 210,787 |
| Oct 13, 2025 | 1.44 | 1.54 | 1.39 | 1.53 | 1.53 | 9.71% | 344,091 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.38 | 1.39 | 1.39 | -10.32% | 665,441 |
| Oct 9, 2025 | 1.55 | 1.66 | 1.49 | 1.55 | 1.55 | -0.64% | 366,631 |
| Oct 8, 2025 | 1.64 | 1.68 | 1.53 | 1.56 | 1.56 | -5.45% | 463,902 |
| Oct 7, 2025 | 1.61 | 1.68 | 1.51 | 1.65 | 1.65 | 4.43% | 901,136 |
| Oct 6, 2025 | 1.54 | 1.71 | 1.48 | 1.58 | 1.58 | 6.76% | 912,354 |
| Oct 3, 2025 | 1.53 | 1.62 | 1.45 | 1.48 | 1.48 | -4.52% | 672,048 |
| Oct 2, 2025 | 1.50 | 1.55 | 1.40 | 1.55 | 1.55 | 3.33% | 497,303 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.31 | 1.50 | 1.50 | 8.38% | 924,862 |
| Sep 30, 2025 | 1.49 | 1.50 | 1.26 | 1.38 | 1.38 | -5.85% | 1,189,333 |
| Sep 29, 2025 | 1.26 | 1.49 | 1.18 | 1.47 | 1.47 | 28.95% | 2,930,479 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 448,572 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -7.20% | 554,258 |
| Sep 24, 2025 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 6.84% | 383,067 |
| Sep 23, 2025 | 1.10 | 1.23 | 1.10 | 1.17 | 1.17 | 4.46% | 576,815 |
| Sep 22, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | 0.90% | 446,989 |
| Sep 19, 2025 | 1.21 | 1.22 | 1.08 | 1.11 | 1.11 | -6.72% | 1,057,555 |
| Sep 18, 2025 | 1.11 | 1.22 | 1.08 | 1.19 | 1.19 | 7.21% | 846,336 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -3.98% | 220,214 |
| Sep 16, 2025 | 1.08 | 1.21 | 1.06 | 1.16 | 1.16 | 6.06% | 562,624 |
| Sep 15, 2025 | 1.16 | 1.22 | 1.07 | 1.09 | 1.09 | -2.68% | 376,246 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -7.44% | 650,850 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.20 | 1.21 | 1.21 | -4.72% | 464,180 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.27 | 1.27 | 1.27 | -9.93% | 458,770 |
| Sep 9, 2025 | 1.33 | 1.54 | 1.32 | 1.41 | 1.41 | 5.22% | 577,881 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | - | 207,488 |
| Sep 5, 2025 | 1.27 | 1.39 | 1.25 | 1.34 | 1.34 | 5.51% | 324,734 |
| Sep 4, 2025 | 1.26 | 1.40 | 1.22 | 1.27 | 1.27 | 0.79% | 484,424 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.26 | 1.26 | 1.26 | -13.70% | 766,632 |
| Sep 2, 2025 | 1.56 | 1.63 | 1.25 | 1.46 | 1.46 | -14.12% | 817,898 |
| Aug 29, 2025 | 1.72 | 1.78 | 1.51 | 1.70 | 1.70 | 3.03% | 795,770 |
| Aug 28, 2025 | 1.69 | 1.85 | 1.65 | 1.65 | 1.65 | -2.37% | 2,316,154 |
| Aug 27, 2025 | 1.69 | 1.71 | 1.59 | 1.69 | 1.69 | -0.59% | 1,012,370 |
| Aug 26, 2025 | 1.65 | 1.70 | 1.55 | 1.70 | 1.70 | 3.66% | 1,696,388 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.55 | 1.64 | 1.64 | 5.81% | 849,151 |
| Aug 22, 2025 | 1.70 | 1.76 | 1.50 | 1.55 | 1.55 | -9.88% | 868,830 |
| Aug 21, 2025 | 1.55 | 1.72 | 1.41 | 1.72 | 1.72 | 11.69% | 742,481 |
| Aug 20, 2025 | 1.26 | 1.60 | 1.25 | 1.54 | 1.54 | 10.00% | 629,860 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.22 | 1.40 | 1.40 | - | 1,465,172 |
| Aug 18, 2025 | 1.20 | 1.42 | 1.18 | 1.40 | 1.40 | 15.70% | 4,506,846 |
| Aug 15, 2025 | 1.57 | 1.60 | 1.21 | 1.21 | 1.21 | -19.33% | 1,353,804 |
| Aug 14, 2025 | 1.50 | 1.73 | 1.45 | 1.50 | 1.50 | 2.04% | 1,382,197 |
| Aug 13, 2025 | 1.30 | 1.65 | 1.27 | 1.47 | 1.47 | 14.31% | 1,643,724 |
| Aug 12, 2025 | 1.27 | 1.35 | 1.12 | 1.29 | 1.29 | 7.17% | 2,007,567 |
| Aug 11, 2025 | 1.06 | 1.28 | 1.03 | 1.20 | 1.20 | 25.00% | 3,484,009 |
| Aug 8, 2025 | 0.85 | 0.99 | 0.83 | 0.96 | 0.96 | 12.95% | 1,048,481 |
| Aug 7, 2025 | 0.75 | 0.87 | 0.75 | 0.85 | 0.85 | 10.79% | 2,754,422 |