VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
5.82
+0.24 (4.37%)
Aug 27, 2025, 3:58 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.70 | 5.82 | 5.68 | 5.82 | 5.82 | 4.36% | 13,349 |
| Aug 26, 2025 | 5.35 | 5.66 | 5.35 | 5.58 | 5.58 | -0.77% | 7,837 |
| Aug 25, 2025 | 5.55 | 5.62 | 5.50 | 5.62 | 5.62 | 0.90% | 10,551 |
| Aug 22, 2025 | 5.40 | 5.61 | 5.40 | 5.57 | 5.57 | 1.79% | 14,722 |
| Aug 21, 2025 | 5.76 | 5.88 | 5.17 | 5.47 | 5.47 | -4.00% | 27,175 |
| Aug 20, 2025 | 5.75 | 5.77 | 5.62 | 5.70 | 5.70 | -0.70% | 11,796 |
| Aug 19, 2025 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | -2.71% | 9,710 |
| Aug 18, 2025 | 5.92 | 5.94 | 5.77 | 5.90 | 5.90 | -0.27% | 27,179 |
| Aug 15, 2025 | 6.00 | 6.16 | 5.89 | 5.92 | 5.92 | 0.10% | 14,508 |
| Aug 14, 2025 | 6.05 | 6.30 | 5.84 | 5.91 | 5.91 | -0.67% | 22,925 |
| Aug 13, 2025 | 6.35 | 6.39 | 5.95 | 5.95 | 5.95 | -3.57% | 9,355 |
| Aug 12, 2025 | 6.47 | 6.50 | 6.07 | 6.17 | 6.17 | -4.01% | 17,313 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.30 | 6.43 | 6.43 | 4.35% | 21,586 |
| Aug 8, 2025 | 5.61 | 6.50 | 5.60 | 6.16 | 6.16 | 9.76% | 23,806 |
| Aug 7, 2025 | 5.60 | 5.61 | 5.36 | 5.61 | 5.61 | 4.31% | 7,813 |
| Aug 6, 2025 | 5.20 | 5.70 | 5.12 | 5.38 | 5.38 | 3.98% | 15,109 |
| Aug 5, 2025 | 5.60 | 5.81 | 4.65 | 5.17 | 5.17 | -9.23% | 28,002 |
| Aug 4, 2025 | 5.60 | 5.99 | 5.55 | 5.70 | 5.70 | 2.70% | 14,953 |
| Aug 1, 2025 | 5.09 | 6.00 | 5.09 | 5.55 | 5.55 | -7.47% | 66,570 |
| Jul 31, 2025 | 6.11 | 6.20 | 5.95 | 6.00 | 6.00 | -2.06% | 45,234 |
| Jul 30, 2025 | 6.08 | 6.59 | 6.08 | 6.12 | 6.12 | -6.46% | 33,241 |
| Jul 29, 2025 | 6.25 | 6.55 | 6.00 | 6.55 | 6.55 | 5.19% | 65,947 |
| Jul 28, 2025 | 6.56 | 6.72 | 6.20 | 6.22 | 6.22 | -1.98% | 24,737 |
| Jul 25, 2025 | 6.23 | 6.48 | 6.23 | 6.35 | 6.35 | -0.28% | 22,809 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.24 | 6.37 | 6.37 | -0.03% | 20,702 |
| Jul 23, 2025 | 6.49 | 6.55 | 6.28 | 6.37 | 6.37 | -4.27% | 24,815 |
| Jul 22, 2025 | 6.54 | 6.75 | 6.54 | 6.65 | 6.65 | 0.97% | 11,831 |
| Jul 21, 2025 | 6.58 | 6.75 | 6.46 | 6.59 | 6.59 | 0.64% | 20,899 |
| Jul 18, 2025 | 6.25 | 6.59 | 6.25 | 6.55 | 6.55 | 5.34% | 20,271 |
| Jul 17, 2025 | 6.20 | 6.65 | 6.15 | 6.22 | 6.22 | 0.32% | 38,584 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.20 | 6.20 | 6.20 | -9.61% | 31,259 |
| Jul 15, 2025 | 6.88 | 6.93 | 6.84 | 6.86 | 6.86 | -0.07% | 17,692 |
| Jul 14, 2025 | 6.73 | 6.98 | 6.71 | 6.86 | 6.86 | 0.29% | 20,799 |
| Jul 11, 2025 | 6.76 | 6.87 | 6.70 | 6.84 | 6.84 | 1.03% | 12,518 |
| Jul 10, 2025 | 6.98 | 6.98 | 6.56 | 6.77 | 6.77 | -3.01% | 44,240 |
| Jul 9, 2025 | 8.09 | 8.09 | 6.50 | 6.98 | 6.98 | -16.41% | 106,604 |
| Jul 8, 2025 | 8.45 | 8.65 | 8.22 | 8.35 | 8.35 | -1.42% | 25,324 |
| Jul 7, 2025 | 10.30 | 10.30 | 8.43 | 8.47 | 8.47 | -12.96% | 72,860 |
| Jul 3, 2025 | 10.03 | 10.24 | 9.73 | 9.73 | 9.73 | -2.69% | 13,427 |
| Jul 2, 2025 | 10.50 | 10.50 | 9.85 | 10.00 | 10.00 | -4.76% | 22,621 |
| Jul 1, 2025 | 10.40 | 10.71 | 10.00 | 10.50 | 10.50 | -1.41% | 18,939 |
| Jun 30, 2025 | 9.50 | 13.00 | 9.50 | 10.65 | 10.65 | -26.55% | 33,948 |
| Jun 27, 2025 | 14.50 | 14.50 | 10.50 | 14.50 | 14.50 | 31.82% | 7,431 |
| Jun 26, 2025 | 11.20 | 11.25 | 10.42 | 11.00 | 11.00 | - | 76,670 |
| Jun 25, 2025 | 10.70 | 11.25 | 9.68 | 11.00 | 11.00 | 0.24% | 155,373 |
| 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 |