VERSES AI Inc. (VRSSF)
OTCMKTS · Delayed Price · Currency is USD
3.685
-0.185 (-4.78%)
Oct 31, 2025, 4:00 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.83 | 3.89 | 3.64 | 3.80 | 3.80 | - | 31,034 |
| 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 |
| 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 |