VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.95	29.95	29.43	29.56	29.56	-2.38%	26,248
Jul 16, 2026	29.64	30.34	29.62	30.28	30.28	1.75%	22,777
Jul 15, 2026	29.91	30.39	29.76	29.76	29.76	-0.47%	27,566
Jul 14, 2026	30.55	30.64	29.78	29.90	29.90	-2.42%	28,704
Jul 13, 2026	30.78	31.78	30.59	30.64	30.64	-0.20%	54,368
Jul 10, 2026	31.00	31.00	30.35	30.70	30.70	-0.92%	27,965
Jul 9, 2026	31.12	32.41	30.53	31.01	30.99	1.84%	42,571
Jul 8, 2026	30.98	30.98	30.09	30.45	30.43	-1.46%	28,586
Jul 7, 2026	31.75	31.91	30.90	30.90	30.88	-3.26%	44,818
Jul 6, 2026	31.78	32.40	31.65	31.94	31.91	1.65%	34,227
Jul 3, 2026	31.30	31.79	31.05	31.42	31.39	0.29%	7,296
Jul 2, 2026	32.80	34.00	30.90	31.33	31.30	-5.06%	94,921
Jun 30, 2026	29.66	33.00	29.66	33.00	32.97	13.95%	237,954
Jun 29, 2026	27.32	29.09	27.25	28.96	28.94	6.12%	88,133
Jun 26, 2026	26.98	27.60	26.87	27.29	27.27	1.00%	19,677
Jun 25, 2026	27.42	27.42	27.02	27.02	27.00	-1.42%	17,825
Jun 24, 2026	26.93	27.60	26.93	27.41	27.39	1.86%	49,357
Jun 23, 2026	26.77	27.30	26.77	26.91	26.89	0.71%	33,576
Jun 22, 2026	27.29	27.29	26.70	26.72	26.70	-0.45%	12,520
Jun 19, 2026	27.49	27.49	24.61	26.84	26.82	-1.07%	37,217
Jun 18, 2026	26.96	27.63	26.39	27.13	27.11	0.07%	21,650
Jun 17, 2026	27.48	27.64	27.05	27.11	27.09	-1.17%	17,048
Jun 16, 2026	27.00	27.71	27.00	27.43	27.41	0.59%	20,426
Jun 15, 2026	28.34	28.35	27.00	27.27	27.25	-3.30%	26,935
Jun 12, 2026	27.39	28.25	27.38	28.20	28.18	2.88%	79,239
Jun 11, 2026	27.45	27.69	26.95	27.41	27.39	0.11%	30,976
Jun 10, 2026	27.46	27.62	27.13	27.38	27.36	-0.58%	10,634
Jun 9, 2026	27.50	28.00	26.92	27.54	27.52	1.03%	26,732
Jun 8, 2026	28.93	28.93	27.14	27.26	27.24	1.04%	22,565
Jun 5, 2026	26.86	27.31	26.30	26.98	26.96	2.39%	14,169
Jun 4, 2026	27.49	27.60	24.89	26.35	26.33	-4.43%	48,412
Jun 3, 2026	25.80	28.80	25.68	27.57	27.55	9.93%	124,357
Jun 2, 2026	24.77	25.59	24.77	25.08	25.06	1.29%	29,331
Jun 1, 2026	25.48	25.48	24.33	24.76	24.74	-2.06%	26,876
May 29, 2026	25.23	25.28	24.68	25.28	25.26	0.12%	13,887
May 28, 2026	24.78	25.25	24.75	25.25	25.23	1.98%	30,886
May 27, 2026	24.90	24.91	24.62	24.76	24.74	-0.76%	2,995
May 26, 2026	24.72	24.95	24.64	24.95	24.93	0.65%	15,210
May 25, 2026	24.16	24.79	24.16	24.79	24.77	1.60%	4,217
May 22, 2026	24.53	24.54	24.40	24.40	24.38	-	2,814
May 21, 2026	24.17	24.55	24.08	24.40	24.38	1.16%	7,397
May 20, 2026	24.33	24.56	24.12	24.12	24.10	0.92%	11,211
May 19, 2026	23.93	24.20	23.71	23.90	23.88	2.58%	18,446
May 15, 2026	24.01	24.06	23.30	23.30	23.28	-2.84%	9,531
May 14, 2026	23.95	24.27	23.95	23.98	23.96	1.44%	7,553
May 13, 2026	24.26	24.40	23.42	23.64	23.62	-3.71%	13,756
May 12, 2026	24.81	24.81	24.27	24.55	24.53	-0.57%	19,084
May 11, 2026	25.86	26.00	24.69	24.69	24.67	-4.30%	33,590
May 8, 2026	25.50	25.83	25.48	25.80	25.78	1.18%	35,166
May 7, 2026	25.50	25.75	25.08	25.50	25.48	0.55%	27,170