VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.98	27.60	26.87	27.29	27.29	1.00%	19,677
Jun 25, 2026	27.42	27.42	27.02	27.02	27.02	-1.42%	17,825
Jun 24, 2026	26.93	27.60	26.93	27.41	27.41	1.86%	49,357
Jun 23, 2026	26.77	27.30	26.77	26.91	26.91	0.71%	33,576
Jun 22, 2026	27.29	27.29	26.70	26.72	26.72	-0.45%	12,520
Jun 19, 2026	27.49	27.49	24.61	26.84	26.84	-1.07%	37,217
Jun 18, 2026	26.96	27.63	26.39	27.13	27.13	0.07%	21,650
Jun 17, 2026	27.48	27.64	27.05	27.11	27.11	-1.17%	17,048
Jun 16, 2026	27.00	27.71	27.00	27.43	27.43	0.59%	20,426
Jun 15, 2026	28.34	28.35	27.00	27.27	27.27	-3.30%	26,935
Jun 12, 2026	27.39	28.25	27.38	28.20	28.20	2.88%	79,239
Jun 11, 2026	27.45	27.69	26.95	27.41	27.41	0.11%	30,976
Jun 10, 2026	27.46	27.62	27.13	27.38	27.38	-0.58%	10,634
Jun 9, 2026	27.50	28.00	26.92	27.54	27.54	1.03%	26,732
Jun 8, 2026	28.93	28.93	27.14	27.26	27.26	1.04%	22,565
Jun 5, 2026	26.86	27.31	26.30	26.98	26.98	2.39%	14,169
Jun 4, 2026	27.49	27.60	24.89	26.35	26.35	-4.43%	48,412
Jun 3, 2026	25.80	28.80	25.68	27.57	27.57	9.93%	124,357
Jun 2, 2026	24.77	25.59	24.77	25.08	25.08	1.29%	29,331
Jun 1, 2026	25.48	25.48	24.33	24.76	24.76	-2.06%	26,876
May 29, 2026	25.23	25.28	24.68	25.28	25.28	0.12%	13,887
May 28, 2026	24.78	25.25	24.75	25.25	25.25	1.98%	30,886
May 27, 2026	24.90	24.91	24.62	24.76	24.76	-0.76%	2,995
May 26, 2026	24.72	24.95	24.64	24.95	24.95	0.65%	15,210
May 25, 2026	24.16	24.79	24.16	24.79	24.79	1.60%	4,217
May 22, 2026	24.53	24.54	24.40	24.40	24.40	-	2,814
May 21, 2026	24.17	24.55	24.08	24.40	24.40	1.16%	7,397
May 20, 2026	24.33	24.56	24.12	24.12	24.12	0.92%	11,211
May 19, 2026	23.93	24.20	23.71	23.90	23.90	2.58%	18,446
May 15, 2026	24.01	24.06	23.30	23.30	23.30	-2.84%	9,531
May 14, 2026	23.95	24.27	23.95	23.98	23.98	1.44%	7,553
May 13, 2026	24.26	24.40	23.42	23.64	23.64	-3.71%	13,756
May 12, 2026	24.81	24.81	24.27	24.55	24.55	-0.57%	19,084
May 11, 2026	25.86	26.00	24.69	24.69	24.69	-4.30%	33,590
May 8, 2026	25.50	25.83	25.48	25.80	25.80	1.18%	35,166
May 7, 2026	25.50	25.75	25.08	25.50	25.50	0.55%	27,170
May 6, 2026	25.00	25.37	24.97	25.36	25.36	2.09%	19,829
May 5, 2026	24.57	25.53	24.57	24.84	24.84	1.64%	22,967
May 4, 2026	24.55	24.71	24.29	24.44	24.44	-0.45%	14,667
May 1, 2026	24.62	24.62	24.04	24.55	24.55	1.15%	15,238
Apr 30, 2026	24.77	24.77	24.14	24.27	24.27	-0.57%	19,457
Apr 29, 2026	25.15	25.20	24.21	24.41	24.41	-2.94%	35,006
Apr 28, 2026	25.14	25.25	24.92	25.15	25.15	-	23,776
Apr 27, 2026	25.00	25.19	24.74	25.15	25.15	0.60%	20,425
Apr 24, 2026	24.80	25.42	24.55	25.00	25.00	2.29%	39,070
Apr 23, 2026	24.84	24.90	24.24	24.44	24.44	-1.57%	18,616
Apr 22, 2026	24.61	24.88	24.60	24.83	24.83	1.06%	23,982
Apr 21, 2026	24.40	25.06	24.10	24.57	24.57	2.16%	77,784
Apr 20, 2026	22.30	24.10	22.30	24.05	24.05	10.07%	85,586
Apr 17, 2026	22.27	22.40	21.85	21.85	21.85	-0.82%	18,056