VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
6.53
+0.31 (4.92%)
Jul 29, 2025, 3:34 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 6.25 | 6.47 | 6.05 | 6.35 | - | 1.96% | 18,109 |
| 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 |
| 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 |