VERSES AI Inc. (VRSSD)
OTCMKTS
· Delayed Price · Currency is USD
10.97
-0.74 (-6.30%)
Jun 24, 2025, 4:00 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 12.07 | 12.07 | 10.73 | 10.97 | 10.97 | -6.30% | 47,346 |
| Jun 23, 2025 | 11.43 | 15.00 | 8.36 | 11.71 | 11.71 | 2.74% | 15,503 |
| Jun 20, 2025 | 14.34 | 15.39 | 11.03 | 11.40 | 11.40 | -26.64% | 100,700 |
| Jun 18, 2025 | 17.64 | 17.64 | 15.30 | 15.54 | 15.54 | -7.90% | 36,368 |
| Jun 17, 2025 | 18.60 | 18.60 | 16.62 | 16.87 | 16.87 | -3.36% | 38,431 |
| Jun 16, 2025 | 16.20 | 17.46 | 15.84 | 17.46 | 17.46 | 13.86% | 47,945 |
| Jun 13, 2025 | 15.18 | 17.25 | 14.16 | 15.33 | 15.33 | 2.84% | 57,524 |
| Jun 12, 2025 | 12.60 | 15.00 | 12.30 | 14.91 | 14.91 | 20.92% | 47,929 |
| Jun 11, 2025 | 12.30 | 12.33 | 11.85 | 12.33 | 12.33 | 0.24% | 19,876 |
| Jun 10, 2025 | 12.30 | 12.30 | 11.99 | 12.30 | 12.30 | 0.99% | 15,355 |
| Jun 9, 2025 | 12.55 | 12.81 | 11.70 | 12.18 | 12.18 | -0.49% | 29,187 |
| Jun 6, 2025 | 12.66 | 12.66 | 11.64 | 12.24 | 12.24 | 4.08% | 30,140 |
| Jun 5, 2025 | 11.73 | 12.78 | 11.53 | 11.76 | 11.76 | 4.38% | 42,911 |
| Jun 4, 2025 | 10.44 | 11.62 | 10.23 | 11.27 | 11.27 | 1.77% | 19,763 |
| Jun 3, 2025 | 12.93 | 12.93 | 10.80 | 11.07 | 11.07 | -10.03% | 43,825 |
| Jun 2, 2025 | 11.34 | 14.19 | 10.71 | 12.30 | 12.30 | 9.37% | 52,687 |
| May 30, 2025 | 11.64 | 11.64 | 11.01 | 11.25 | 11.25 | -4.82% | 21,392 |
| May 29, 2025 | 12.11 | 12.50 | 11.16 | 11.82 | 11.82 | 2.34% | 19,004 |
| May 28, 2025 | 10.32 | 12.47 | 10.32 | 11.55 | 11.55 | 11.34% | 65,842 |
| May 27, 2025 | 9.57 | 10.44 | 9.43 | 10.37 | 10.37 | 13.38% | 36,513 |
| May 23, 2025 | 7.64 | 9.24 | 7.62 | 9.15 | 9.15 | 17.76% | 38,550 |
| May 22, 2025 | 7.82 | 7.88 | 7.77 | 7.77 | 7.77 | -1.15% | 14,834 |
| May 21, 2025 | 8.18 | 8.18 | 7.80 | 7.86 | 7.86 | -1.32% | 10,130 |
| May 20, 2025 | 7.80 | 8.10 | 7.80 | 7.97 | 7.97 | 3.71% | 10,111 |
| May 19, 2025 | 7.95 | 8.04 | 7.65 | 7.68 | 7.68 | -5.19% | 13,364 |
| May 16, 2025 | 8.00 | 8.37 | 7.92 | 8.10 | 8.10 | -1.64% | 12,849 |
| May 15, 2025 | 8.31 | 9.00 | 8.01 | 8.24 | 8.24 | -0.54% | 12,861 |
| May 14, 2025 | 8.19 | 8.46 | 8.10 | 8.28 | 8.28 | -1.43% | 23,308 |
| May 13, 2025 | 8.07 | 8.76 | 7.86 | 8.40 | 8.40 | 6.50% | 26,572 |
| May 12, 2025 | 7.95 | 8.19 | 7.74 | 7.89 | 7.89 | -0.79% | 25,293 |
| May 9, 2025 | 7.83 | 8.09 | 7.35 | 7.95 | 7.95 | 3.92% | 53,065 |
| May 8, 2025 | 7.80 | 8.58 | 7.62 | 7.65 | 7.65 | -1.92% | 22,159 |
| May 7, 2025 | 8.10 | 8.45 | 7.77 | 7.80 | 7.80 | -6.14% | 10,796 |
| May 6, 2025 | 8.58 | 8.70 | 8.19 | 8.31 | 8.31 | -2.46% | 14,022 |
| May 5, 2025 | 7.83 | 8.82 | 7.83 | 8.52 | 8.52 | -0.81% | 15,871 |
| May 2, 2025 | 9.14 | 9.15 | 8.59 | 8.59 | 8.59 | -2.94% | 21,790 |
| May 1, 2025 | 9.36 | 9.36 | 8.73 | 8.85 | 8.85 | -5.45% | 15,707 |
| Apr 30, 2025 | 8.91 | 9.93 | 8.91 | 9.36 | 9.36 | 5.76% | 41,386 |
| Apr 29, 2025 | 8.67 | 8.88 | 8.61 | 8.85 | 8.85 | 2.36% | 13,872 |
| Apr 28, 2025 | 9.15 | 9.15 | 8.64 | 8.65 | 8.65 | -1.97% | 11,218 |
| Apr 25, 2025 | 10.02 | 10.02 | 8.73 | 8.82 | 8.82 | -6.96% | 29,378 |
| Apr 24, 2025 | 9.66 | 9.75 | 8.37 | 9.48 | 9.48 | -6.23% | 65,862 |
| Apr 23, 2025 | 11.22 | 11.22 | 10.05 | 10.11 | 10.11 | -3.99% | 12,609 |
| Apr 22, 2025 | 10.47 | 11.07 | 10.47 | 10.53 | 10.53 | -1.68% | 4,642 |
| Apr 21, 2025 | 11.37 | 11.97 | 10.29 | 10.71 | 10.71 | -5.85% | 12,280 |
| Apr 17, 2025 | 10.23 | 11.76 | 10.23 | 11.38 | 11.38 | -5.20% | 6,151 |
| Apr 16, 2025 | 9.30 | 13.14 | 9.06 | 12.00 | 12.00 | 33.78% | 12,859 |
| Apr 15, 2025 | 12.12 | 12.12 | 7.95 | 8.97 | 8.97 | -25.54% | 20,601 |
| Apr 14, 2025 | 11.82 | 12.81 | 10.62 | 12.05 | 12.05 | 6.91% | 14,315 |
| Apr 11, 2025 | 10.56 | 11.52 | 10.56 | 11.27 | 11.27 | 13.13% | 23,585 |