VERSES AI Inc. (VRSSF)
OTCMKTS
· Delayed Price · Currency is USD
2.750
-0.020 (-0.72%)
May 7, 2025, 12:43 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.70 | 2.81 | 2.70 | 2.76 | - | -0.36% | 4,755 |
| May 6, 2025 | 2.86 | 2.90 | 2.73 | 2.77 | 2.77 | -2.46% | 42,068 |
| May 5, 2025 | 2.61 | 2.94 | 2.61 | 2.84 | 2.84 | -0.80% | 47,614 |
| May 2, 2025 | 3.05 | 3.05 | 2.86 | 2.86 | 2.86 | -2.95% | 65,373 |
| May 1, 2025 | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | -5.45% | 47,124 |
| Apr 30, 2025 | 2.97 | 3.31 | 2.97 | 3.12 | 3.12 | 5.76% | 124,161 |
| Apr 29, 2025 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.36% | 41,617 |
| Apr 28, 2025 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -1.97% | 33,655 |
| Apr 25, 2025 | 3.34 | 3.34 | 2.91 | 2.94 | 2.94 | -6.96% | 88,136 |
| Apr 24, 2025 | 3.22 | 3.25 | 2.79 | 3.16 | 3.16 | -6.23% | 197,588 |
| Apr 23, 2025 | 3.74 | 3.74 | 3.35 | 3.37 | 3.37 | -3.99% | 37,828 |
| Apr 22, 2025 | 3.49 | 3.69 | 3.49 | 3.51 | 3.51 | -1.68% | 13,928 |
| Apr 21, 2025 | 3.79 | 3.99 | 3.43 | 3.57 | 3.57 | -5.85% | 36,842 |
| Apr 17, 2025 | 3.41 | 3.92 | 3.41 | 3.79 | 3.79 | -5.20% | 18,454 |
| Apr 16, 2025 | 3.10 | 4.38 | 3.02 | 4.00 | 4.00 | 33.78% | 38,578 |
| Apr 15, 2025 | 4.04 | 4.04 | 2.65 | 2.99 | 2.99 | -25.55% | 61,806 |
| Apr 14, 2025 | 3.94 | 4.27 | 3.54 | 4.02 | 4.02 | 6.92% | 42,946 |
| Apr 11, 2025 | 3.52 | 3.84 | 3.52 | 3.76 | 3.76 | 13.13% | 70,757 |
| Apr 10, 2025 | 3.65 | 3.65 | 3.28 | 3.32 | 3.32 | -9.04% | 23,170 |
| Apr 9, 2025 | 3.02 | 3.70 | 3.02 | 3.65 | 3.65 | 14.64% | 79,223 |
| Apr 8, 2025 | 3.68 | 3.94 | 3.14 | 3.18 | 3.18 | -17.38% | 62,173 |
| Apr 7, 2025 | 4.25 | 4.50 | 3.83 | 3.85 | 3.85 | -11.08% | 184,091 |
| Apr 4, 2025 | 4.50 | 4.59 | 4.22 | 4.33 | 4.33 | -8.76% | 38,591 |
| Apr 3, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -7.30% | 39,921 |
| Apr 2, 2025 | 4.91 | 5.33 | 4.91 | 5.12 | 5.12 | -3.54% | 11,521 |
| Apr 1, 2025 | 5.35 | 5.44 | 5.26 | 5.31 | 5.31 | -0.34% | 29,859 |
| Mar 31, 2025 | 5.47 | 5.65 | 5.31 | 5.33 | 5.33 | 0.19% | 78,960 |
| Mar 28, 2025 | 5.00 | 5.47 | 4.75 | 5.32 | 5.32 | 6.19% | 156,711 |
| Mar 27, 2025 | 5.50 | 5.57 | 4.88 | 5.01 | 5.01 | -10.50% | 47,640 |
| Mar 26, 2025 | 6.35 | 6.84 | 5.58 | 5.60 | 5.60 | -17.87% | 122,232 |
| Mar 25, 2025 | 6.60 | 6.85 | 6.52 | 6.82 | 6.82 | 2.34% | 8,370 |
| Mar 24, 2025 | 7.11 | 7.11 | 6.41 | 6.66 | 6.66 | 0.44% | 18,407 |
| Mar 21, 2025 | 6.75 | 7.18 | 6.48 | 6.63 | 6.63 | -3.34% | 26,787 |
| Mar 20, 2025 | 6.84 | 7.18 | 6.75 | 6.86 | 6.86 | 0.29% | 11,695 |
| Mar 19, 2025 | 7.15 | 7.20 | 6.75 | 6.84 | 6.84 | -3.29% | 36,226 |
| Mar 18, 2025 | 7.44 | 7.47 | 6.82 | 7.07 | 7.07 | -3.82% | 43,225 |
| Mar 17, 2025 | 8.01 | 8.01 | 7.31 | 7.35 | 7.35 | -8.09% | 31,379 |
| Mar 14, 2025 | 6.71 | 8.10 | 6.71 | 8.00 | 8.00 | 13.97% | 69,333 |
| Mar 13, 2025 | 7.34 | 8.01 | 6.75 | 7.02 | 7.02 | -3.70% | 55,980 |
| Mar 12, 2025 | 8.55 | 8.55 | 7.29 | 7.29 | 7.29 | -3.91% | 25,667 |
| Mar 11, 2025 | 8.37 | 8.46 | 7.52 | 7.59 | 7.59 | -10.32% | 26,428 |
| Mar 10, 2025 | 9.00 | 9.00 | 7.92 | 8.46 | 8.46 | -1.05% | 31,314 |
| Mar 7, 2025 | 9.18 | 9.18 | 8.27 | 8.55 | 8.55 | 5.05% | 50,453 |
| Mar 6, 2025 | 8.27 | 8.37 | 7.87 | 8.14 | 8.14 | -1.60% | 33,474 |
| Mar 5, 2025 | 8.73 | 8.73 | 7.65 | 8.27 | 8.27 | 5.19% | 40,448 |
| Mar 4, 2025 | 7.07 | 8.10 | 7.02 | 7.86 | 7.86 | 10.59% | 51,569 |
| Mar 3, 2025 | 7.43 | 9.54 | 6.97 | 7.11 | 7.11 | 4.05% | 64,561 |
| Feb 28, 2025 | 6.80 | 7.41 | 6.31 | 6.83 | 6.83 | -5.10% | 53,018 |
| Feb 27, 2025 | 7.61 | 7.61 | 6.75 | 7.20 | 7.20 | -2.03% | 41,100 |
| Feb 26, 2025 | 8.55 | 9.00 | 7.30 | 7.35 | 7.35 | -5.41% | 33,931 |