VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
4.770
-0.060 (-1.24%)
Sep 26, 2025, 3:57 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.47 | 4.82 | 4.47 | 4.77 | 4.77 | -0.83% | 43,169 |
| Sep 25, 2025 | 4.90 | 4.93 | 4.77 | 4.81 | 4.81 | -1.41% | 37,719 |
| Sep 24, 2025 | 4.83 | 4.93 | 4.83 | 4.88 | 4.88 | -0.25% | 9,062 |
| Sep 23, 2025 | 4.96 | 5.00 | 4.87 | 4.89 | 4.89 | -2.57% | 28,157 |
| Sep 22, 2025 | 4.90 | 5.06 | 4.90 | 5.02 | 5.02 | -0.20% | 7,094 |
| Sep 19, 2025 | 5.07 | 5.26 | 4.92 | 5.03 | 5.03 | 0.80% | 14,753 |
| Sep 18, 2025 | 5.07 | 5.11 | 4.99 | 4.99 | 4.99 | -1.77% | 16,316 |
| Sep 17, 2025 | 5.17 | 5.23 | 5.08 | 5.08 | 5.08 | -2.64% | 16,421 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | -0.04% | 11,921 |
| Sep 15, 2025 | 5.27 | 5.35 | 5.22 | 5.22 | 5.22 | 0.08% | 6,267 |
| Sep 12, 2025 | 5.08 | 5.29 | 5.05 | 5.22 | 5.22 | 3.90% | 15,226 |
| Sep 11, 2025 | 4.66 | 5.02 | 4.66 | 5.02 | 5.02 | 3.51% | 15,588 |
| Sep 10, 2025 | 5.47 | 5.47 | 4.69 | 4.85 | 4.85 | -4.94% | 48,178 |
| Sep 9, 2025 | 5.17 | 5.23 | 5.08 | 5.10 | 5.10 | -1.70% | 16,072 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.19 | 5.19 | 5.19 | -1.18% | 8,931 |
| Sep 5, 2025 | 5.28 | 5.48 | 5.19 | 5.25 | 5.25 | -2.01% | 27,839 |
| Sep 4, 2025 | 5.51 | 5.51 | 5.36 | 5.36 | 5.36 | -1.29% | 9,185 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.42 | 5.43 | 5.43 | 1.88% | 6,986 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.26 | 5.33 | 5.33 | -5.83% | 35,213 |
| Aug 29, 2025 | 5.73 | 5.82 | 5.66 | 5.66 | 5.66 | -0.53% | 26,065 |
| Aug 28, 2025 | 5.86 | 5.87 | 5.69 | 5.69 | 5.69 | -2.23% | 10,301 |
| 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 |