Verano Holdings Corp. (VRNOF)
OTCMKTS
· Delayed Price · Currency is USD
1.040
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | - | 233,679 |
| Feb 20, 2025 | 0.96 | 1.05 | 0.94 | 1.04 | 1.04 | 9.47% | 274,724 |
| Feb 19, 2025 | 0.93 | 1.01 | 0.85 | 0.95 | 0.95 | 3.26% | 709,793 |
| Feb 18, 2025 | 1.08 | 1.08 | 0.91 | 0.92 | 0.92 | -11.54% | 2,067,814 |
| Feb 14, 2025 | 1.17 | 1.21 | 1.04 | 1.04 | 1.04 | -11.86% | 754,054 |
| Feb 13, 2025 | 1.21 | 1.28 | 1.16 | 1.18 | 1.18 | 2.61% | 317,213 |
| Feb 12, 2025 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 232,434 |
| Feb 11, 2025 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -4.76% | 240,182 |
| Feb 10, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 264,064 |
| Feb 7, 2025 | 1.22 | 1.25 | 1.16 | 1.20 | 1.20 | 1.69% | 3,227,350 |
| Feb 6, 2025 | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -1.26% | 577,048 |
| Feb 5, 2025 | 1.27 | 1.32 | 1.20 | 1.20 | 1.20 | -4.40% | 997,012 |
| Feb 4, 2025 | 1.21 | 1.28 | 1.17 | 1.25 | 1.25 | 1.87% | 803,108 |
| Feb 3, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.84% | 232,660 |
| Jan 31, 2025 | 1.27 | 1.28 | 1.19 | 1.25 | 1.25 | 0.56% | 272,499 |
| Jan 30, 2025 | 1.23 | 1.29 | 1.18 | 1.24 | 1.24 | 4.02% | 561,525 |
| Jan 29, 2025 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 2.14% | 359,376 |
| Jan 28, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 291,424 |
| Jan 27, 2025 | 1.24 | 1.26 | 1.18 | 1.22 | 1.22 | -2.40% | 232,021 |
| Jan 24, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 520,043 |
| Jan 23, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.15% | 153,285 |
| Jan 22, 2025 | 1.21 | 1.29 | 1.15 | 1.17 | 1.17 | -3.32% | 774,906 |
| Jan 21, 2025 | 1.30 | 1.30 | 1.17 | 1.21 | 1.21 | -0.41% | 329,182 |
| Jan 17, 2025 | 1.19 | 1.24 | 1.14 | 1.21 | 1.21 | 8.23% | 1,506,587 |
| Jan 16, 2025 | 1.11 | 1.22 | 1.11 | 1.12 | 1.12 | -4.44% | 208,092 |
| Jan 15, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | -1.35% | 138,209 |
| Jan 14, 2025 | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | -0.34% | 200,755 |
| Jan 13, 2025 | 1.14 | 1.27 | 1.14 | 1.19 | 1.19 | 0.85% | 116,410 |
| Jan 10, 2025 | 1.21 | 1.25 | 1.16 | 1.18 | 1.18 | -5.22% | 471,499 |
| Jan 8, 2025 | 1.28 | 1.28 | 1.16 | 1.25 | 1.25 | -5.68% | 543,323 |
| Jan 7, 2025 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -4.00% | 293,498 |
| Jan 6, 2025 | 1.38 | 1.40 | 1.32 | 1.38 | 1.38 | 1.48% | 145,542 |
| Jan 3, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -3.21% | 291,677 |
| Jan 2, 2025 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | 12.45% | 633,915 |
| Dec 31, 2024 | 1.17 | 1.29 | 1.12 | 1.25 | 1.25 | 6.41% | 1,772,807 |
| Dec 30, 2024 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 826,524 |
| Dec 27, 2024 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 740,467 |
| Dec 26, 2024 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -4.69% | 410,279 |
| Dec 24, 2024 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 264,754 |
| Dec 23, 2024 | 1.27 | 1.30 | 1.20 | 1.25 | 1.25 | -0.79% | 727,716 |
| Dec 20, 2024 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | 1.61% | 1,035,771 |
| Dec 19, 2024 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | -1.82% | 420,709 |
| Dec 18, 2024 | 1.28 | 1.32 | 1.17 | 1.26 | 1.26 | -2.85% | 398,883 |
| Dec 17, 2024 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 6.56% | 923,279 |
| Dec 16, 2024 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | -1.61% | 786,558 |
| Dec 13, 2024 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 4.20% | 397,609 |
| Dec 12, 2024 | 1.33 | 1.34 | 1.16 | 1.19 | 1.19 | -6.30% | 826,438 |
| Dec 11, 2024 | 1.45 | 1.45 | 1.25 | 1.27 | 1.27 | -11.81% | 656,544 |
| Dec 10, 2024 | 1.40 | 1.53 | 1.25 | 1.44 | 1.44 | 1.41% | 607,119 |
| Dec 9, 2024 | 1.36 | 1.44 | 1.34 | 1.42 | 1.42 | 4.41% | 574,683 |
| Dec 6, 2024 | 1.33 | 1.43 | 1.33 | 1.36 | 1.36 | - | 652,840 |
| Dec 5, 2024 | 1.38 | 1.47 | 1.33 | 1.36 | 1.36 | - | 793,901 |
| Dec 4, 2024 | 1.38 | 1.47 | 1.33 | 1.36 | 1.36 | -1.81% | 717,586 |
| Dec 3, 2024 | 1.38 | 1.47 | 1.36 | 1.39 | 1.39 | -3.15% | 921,606 |
| Dec 2, 2024 | 1.38 | 1.47 | 1.36 | 1.43 | 1.43 | 1.42% | 449,961 |
| Nov 29, 2024 | 1.42 | 1.48 | 1.36 | 1.41 | 1.41 | -4.73% | 327,160 |
| Nov 27, 2024 | 1.50 | 1.50 | 1.38 | 1.48 | 1.48 | 1.37% | 657,923 |
| Nov 26, 2024 | 1.40 | 1.66 | 1.37 | 1.46 | 1.46 | 4.29% | 520,365 |
| Nov 25, 2024 | 1.46 | 1.54 | 1.36 | 1.40 | 1.40 | -4.11% | 561,092 |
| Nov 22, 2024 | 1.56 | 1.61 | 1.43 | 1.46 | 1.46 | -5.81% | 526,945 |
| Nov 21, 2024 | 1.67 | 1.70 | 1.51 | 1.55 | 1.55 | -5.49% | 581,358 |
| Nov 20, 2024 | 1.70 | 1.80 | 1.61 | 1.64 | 1.64 | -3.53% | 683,397 |
| Nov 19, 2024 | 1.75 | 1.76 | 1.60 | 1.70 | 1.70 | -0.64% | 537,603 |
| Nov 18, 2024 | 1.82 | 1.82 | 1.65 | 1.71 | 1.71 | 0.06% | 475,376 |
| Nov 15, 2024 | 1.77 | 1.84 | 1.68 | 1.71 | 1.71 | -3.93% | 366,432 |
| Nov 14, 2024 | 1.91 | 1.94 | 1.63 | 1.78 | 1.78 | -7.29% | 590,109 |
| Nov 13, 2024 | 1.73 | 2.08 | 1.62 | 1.92 | 1.92 | 1.05% | 1,057,800 |
| Nov 12, 2024 | 1.53 | 1.94 | 1.47 | 1.90 | 1.90 | 24.18% | 2,200,739 |
| Nov 11, 2024 | 1.92 | 2.00 | 1.42 | 1.53 | 1.53 | -20.93% | 2,124,265 |
| Nov 8, 2024 | 2.04 | 2.14 | 1.88 | 1.94 | 1.94 | -5.15% | 1,332,940 |
| Nov 7, 2024 | 2.23 | 2.33 | 2.00 | 2.04 | 2.04 | -8.52% | 3,425,114 |
| Nov 6, 2024 | 2.69 | 2.72 | 2.15 | 2.23 | 2.23 | -30.27% | 3,356,796 |
| Nov 5, 2024 | 3.48 | 3.48 | 3.20 | 3.20 | 3.20 | -7.30% | 305,979 |
| Nov 4, 2024 | 3.35 | 3.58 | 3.35 | 3.45 | 3.45 | 2.99% | 737,382 |
| Nov 1, 2024 | 3.24 | 3.39 | 3.23 | 3.35 | 3.35 | 3.40% | 284,540 |
| Oct 31, 2024 | 3.36 | 3.36 | 3.17 | 3.24 | 3.24 | -0.31% | 426,749 |
| Oct 30, 2024 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -2.69% | 386,395 |
| Oct 29, 2024 | 3.54 | 3.55 | 3.34 | 3.34 | 3.34 | -5.92% | 859,222 |
| Oct 28, 2024 | 3.58 | 3.65 | 3.53 | 3.55 | 3.55 | -0.84% | 474,752 |
| Oct 25, 2024 | 3.78 | 3.78 | 3.54 | 3.58 | 3.58 | -1.10% | 420,236 |
| Oct 24, 2024 | 3.97 | 3.97 | 3.58 | 3.62 | 3.62 | -7.89% | 467,852 |
| Oct 23, 2024 | 3.62 | 3.94 | 3.58 | 3.93 | 3.93 | 8.56% | 566,394 |
| Oct 22, 2024 | 3.48 | 3.72 | 3.33 | 3.62 | 3.62 | 7.42% | 1,208,386 |
| Oct 21, 2024 | 3.35 | 3.49 | 3.27 | 3.37 | 3.37 | -0.88% | 264,151 |
| Oct 18, 2024 | 3.35 | 3.43 | 3.31 | 3.40 | 3.40 | 1.34% | 161,986 |
| Oct 17, 2024 | 3.30 | 3.37 | 3.25 | 3.36 | 3.36 | 1.98% | 386,292 |
| Oct 16, 2024 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 2.17% | 156,604 |
| Oct 15, 2024 | 3.24 | 3.28 | 3.15 | 3.22 | 3.22 | -4.17% | 207,994 |
| Oct 14, 2024 | 3.25 | 3.38 | 3.16 | 3.36 | 3.36 | 5.00% | 205,385 |
| Oct 11, 2024 | 3.41 | 3.41 | 3.17 | 3.20 | 3.20 | 0.95% | 105,263 |
| Oct 10, 2024 | 3.23 | 3.26 | 3.17 | 3.17 | 3.17 | -1.25% | 122,058 |
| Oct 9, 2024 | 3.17 | 3.28 | 3.17 | 3.21 | 3.21 | -0.62% | 234,787 |
| Oct 8, 2024 | 3.43 | 3.43 | 3.22 | 3.23 | 3.23 | -2.97% | 376,968 |
| Oct 7, 2024 | 3.45 | 3.49 | 3.25 | 3.33 | 3.33 | -2.66% | 155,916 |
| Oct 4, 2024 | 3.41 | 3.45 | 3.36 | 3.42 | 3.42 | 1.09% | 89,122 |
| Oct 3, 2024 | 3.30 | 3.47 | 3.30 | 3.38 | 3.38 | 1.59% | 1,799,369 |
| Oct 2, 2024 | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | 0.60% | 216,342 |
| Oct 1, 2024 | 3.34 | 3.46 | 3.30 | 3.31 | 3.31 | -0.60% | 121,349 |
| Sep 30, 2024 | 3.49 | 3.50 | 3.30 | 3.33 | 3.33 | 0.36% | 197,250 |
| Sep 27, 2024 | 3.38 | 3.49 | 3.30 | 3.32 | 3.32 | -1.25% | 134,855 |