Verano Holdings Corp. (VRNOF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.006 (-0.52%)
Sep 17, 2025, 2:36 PM EDT
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | - | -1.30% | 34,259 |
| 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 |
| Aug 6, 2025 | 0.89 | 0.90 | 0.76 | 0.77 | 0.77 | -14.65% | 1,205,927 |
| Aug 5, 2025 | 0.70 | 0.90 | 0.67 | 0.90 | 0.90 | 31.60% | 2,482,025 |
| Aug 4, 2025 | 0.66 | 0.75 | 0.64 | 0.68 | 0.68 | 3.56% | 1,002,437 |
| Aug 1, 2025 | 0.58 | 0.66 | 0.56 | 0.66 | 0.66 | 16.49% | 1,076,455 |
| Jul 31, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -4.74% | 961,988 |
| Jul 30, 2025 | 0.60 | 0.64 | 0.57 | 0.59 | 0.59 | -0.95% | 655,544 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.59 | 0.60 | 0.60 | -8.87% | 667,425 |
| Jul 28, 2025 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | 3.36% | 1,570,831 |
| Jul 25, 2025 | 0.57 | 0.64 | 0.56 | 0.64 | 0.64 | 13.55% | 956,877 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.50% | 311,027 |
| Jul 23, 2025 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | -1.30% | 442,795 |
| Jul 22, 2025 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 3.03% | 1,258,948 |
| Jul 21, 2025 | 0.55 | 0.63 | 0.53 | 0.59 | 0.59 | 9.26% | 442,315 |
| Jul 18, 2025 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -4.42% | 224,863 |
| Jul 17, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 2.26% | 172,392 |
| Jul 16, 2025 | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | 0.45% | 341,992 |
| Jul 15, 2025 | 0.63 | 0.65 | 0.54 | 0.55 | 0.55 | -12.00% | 654,870 |
| Jul 14, 2025 | 0.62 | 0.69 | 0.60 | 0.63 | 0.63 | -3.67% | 288,561 |
| Jul 11, 2025 | 0.66 | 0.69 | 0.61 | 0.65 | 0.65 | 4.51% | 463,964 |
| Jul 10, 2025 | 0.60 | 0.72 | 0.58 | 0.62 | 0.62 | 7.03% | 1,592,496 |
| Jul 9, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | 16.00% | 920,440 |