VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
2.530
-0.050 (-1.94%)
Dec 5, 2025, 4:00 PM EST
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.54 | 2.45 | 2.53 | 2.53 | -1.94% | 17,416 |
| Dec 4, 2025 | 2.68 | 2.73 | 2.53 | 2.58 | 2.58 | 1.57% | 11,377 |
| Dec 3, 2025 | 2.01 | 2.63 | 2.01 | 2.54 | 2.54 | 10.43% | 29,815 |
| Dec 2, 2025 | 2.64 | 2.67 | 2.30 | 2.30 | 2.30 | -15.19% | 35,300 |
| Dec 1, 2025 | 2.87 | 2.87 | 2.64 | 2.71 | 2.71 | -0.95% | 22,212 |
| Nov 28, 2025 | 2.84 | 2.86 | 2.73 | 2.74 | 2.74 | -3.59% | 3,566 |
| Nov 26, 2025 | 2.85 | 2.87 | 2.81 | 2.84 | 2.84 | -0.70% | 12,560 |
| Nov 25, 2025 | 2.75 | 2.95 | 2.70 | 2.86 | 2.86 | 2.14% | 57,562 |
| Nov 24, 2025 | 2.76 | 2.90 | 2.76 | 2.80 | 2.80 | -0.36% | 26,723 |
| Nov 21, 2025 | 2.78 | 2.90 | 2.77 | 2.81 | 2.81 | 3.80% | 6,110 |
| Nov 20, 2025 | 3.14 | 3.18 | 2.71 | 2.71 | 2.71 | -14.87% | 26,557 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -4.88% | 7,856 |
| Nov 18, 2025 | 3.38 | 3.50 | 3.30 | 3.34 | 3.34 | -2.25% | 4,306 |
| Nov 17, 2025 | 3.28 | 3.48 | 3.27 | 3.42 | 3.42 | 5.56% | 17,714 |
| Nov 14, 2025 | 3.08 | 3.28 | 3.08 | 3.24 | 3.24 | 4.18% | 10,120 |
| Nov 13, 2025 | 3.39 | 3.40 | 3.11 | 3.11 | 3.11 | -8.21% | 16,641 |
| Nov 12, 2025 | 3.70 | 3.71 | 3.37 | 3.39 | 3.39 | -8.43% | 14,869 |
| Nov 11, 2025 | 3.58 | 3.72 | 3.40 | 3.70 | 3.70 | - | 18,706 |
| Nov 10, 2025 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 3.64% | 2,634 |
| Nov 7, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.29% | 16,276 |
| Nov 6, 2025 | 3.28 | 3.54 | 3.28 | 3.49 | 3.49 | 6.40% | 10,440 |
| Nov 5, 2025 | 3.00 | 3.45 | 3.00 | 3.28 | 3.28 | 3.47% | 36,291 |
| Nov 4, 2025 | 3.35 | 3.50 | 3.00 | 3.17 | 3.17 | -6.49% | 54,387 |
| Nov 3, 2025 | 3.91 | 3.91 | 3.29 | 3.39 | 3.39 | -8.01% | 62,117 |
| Oct 31, 2025 | 3.83 | 3.89 | 3.64 | 3.69 | 3.69 | -2.95% | 31,861 |
| Oct 30, 2025 | 3.96 | 3.97 | 3.68 | 3.80 | 3.80 | -3.48% | 31,034 |
| Oct 29, 2025 | 4.05 | 4.06 | 3.87 | 3.93 | 3.93 | -2.21% | 17,289 |
| Oct 28, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 2.11% | 32,434 |
| Oct 27, 2025 | 4.00 | 4.11 | 3.77 | 3.94 | 3.94 | -2.48% | 48,705 |
| Oct 24, 2025 | 4.00 | 4.07 | 3.96 | 4.04 | 4.04 | 1.00% | 21,315 |
| Oct 23, 2025 | 4.18 | 4.19 | 3.89 | 4.00 | 4.00 | -4.31% | 20,906 |
| Oct 22, 2025 | 4.25 | 4.32 | 3.97 | 4.18 | 4.18 | -1.65% | 37,327 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.23 | 4.25 | 4.25 | -5.58% | 21,402 |
| Oct 20, 2025 | 4.45 | 4.56 | 4.40 | 4.50 | 4.50 | 0.92% | 17,134 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.42 | 4.46 | 4.46 | -4.13% | 38,692 |
| Oct 16, 2025 | 4.89 | 4.89 | 4.63 | 4.65 | 4.65 | -4.48% | 27,444 |
| Oct 15, 2025 | 5.02 | 5.02 | 4.74 | 4.87 | 4.87 | -5.98% | 15,290 |
| Oct 14, 2025 | 4.97 | 5.25 | 4.64 | 5.18 | 5.18 | 4.88% | 20,455 |
| Oct 13, 2025 | 4.97 | 4.97 | 4.82 | 4.94 | 4.94 | 4.42% | 12,818 |
| Oct 10, 2025 | 5.08 | 5.08 | 4.73 | 4.73 | 4.73 | -1.87% | 20,116 |
| Oct 9, 2025 | 5.20 | 5.20 | 4.76 | 4.82 | 4.82 | -5.12% | 25,868 |
| Oct 8, 2025 | 5.11 | 5.15 | 4.93 | 5.08 | 5.08 | -0.35% | 23,287 |
| Oct 7, 2025 | 5.26 | 5.26 | 4.97 | 5.10 | 5.10 | -1.77% | 33,701 |
| Oct 6, 2025 | 5.10 | 5.26 | 5.10 | 5.19 | 5.19 | 2.17% | 49,438 |
| Oct 3, 2025 | 5.26 | 5.31 | 5.08 | 5.08 | 5.08 | -3.42% | 21,481 |
| Oct 2, 2025 | 5.46 | 5.59 | 5.22 | 5.26 | 5.26 | -3.31% | 55,442 |
| Oct 1, 2025 | 5.56 | 5.56 | 5.23 | 5.44 | 5.44 | 2.35% | 15,509 |
| Sep 30, 2025 | 4.80 | 5.93 | 4.80 | 5.32 | 5.32 | 10.09% | 109,576 |
| Sep 29, 2025 | 4.77 | 4.84 | 4.76 | 4.83 | 4.83 | 1.22% | 6,002 |
| Sep 26, 2025 | 4.47 | 4.82 | 4.47 | 4.77 | 4.77 | -0.83% | 43,169 |