VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
1.880
+0.110 (6.21%)
At close: Jan 5, 2026
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | 6.21% | 26,130 |
| Jan 2, 2026 | 1.95 | 1.96 | 1.77 | 1.77 | 1.77 | -9.23% | 20,346 |
| Dec 31, 2025 | 1.75 | 1.96 | 1.74 | 1.95 | 1.95 | 10.86% | 30,303 |
| Dec 30, 2025 | 1.85 | 1.91 | 1.75 | 1.76 | 1.76 | -2.82% | 99,696 |
| Dec 29, 2025 | 2.00 | 2.03 | 1.81 | 1.81 | 1.81 | -10.40% | 36,919 |
| Dec 26, 2025 | 2.05 | 2.06 | 1.88 | 2.02 | 2.02 | 1.00% | 45,481 |
| Dec 24, 2025 | 2.01 | 2.08 | 1.98 | 2.00 | 2.00 | 0.91% | 8,321 |
| Dec 23, 2025 | 2.13 | 2.13 | 1.95 | 1.98 | 1.98 | -2.36% | 23,114 |
| Dec 22, 2025 | 2.12 | 2.12 | 1.86 | 2.03 | 2.03 | -3.33% | 62,073 |
| Dec 19, 2025 | 2.22 | 2.24 | 2.10 | 2.10 | 2.10 | -4.55% | 24,523 |
| Dec 18, 2025 | 2.20 | 2.29 | 2.15 | 2.20 | 2.20 | -2.91% | 15,472 |
| Dec 17, 2025 | 2.20 | 2.27 | 2.19 | 2.27 | 2.27 | 3.00% | 14,439 |
| Dec 16, 2025 | 2.27 | 2.30 | 2.18 | 2.20 | 2.20 | 0.92% | 13,794 |
| Dec 15, 2025 | 2.63 | 2.77 | 2.16 | 2.18 | 2.18 | -12.03% | 76,390 |
| Dec 12, 2025 | 2.50 | 2.51 | 2.46 | 2.48 | 2.48 | -1.12% | 8,286 |
| Dec 11, 2025 | 2.40 | 2.81 | 2.24 | 2.51 | 2.51 | -0.16% | 31,331 |
| Dec 10, 2025 | 2.38 | 2.51 | 2.36 | 2.51 | 2.51 | 6.81% | 26,935 |
| Dec 9, 2025 | 2.35 | 2.50 | 2.31 | 2.35 | 2.35 | - | 15,677 |
| Dec 8, 2025 | 2.51 | 2.55 | 2.35 | 2.35 | 2.35 | -7.11% | 22,374 |
| 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 |