VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	22.41	22.41	22.03	22.03	22.03	-2.00%	17,362
Apr 15, 2026	22.25	22.72	22.25	22.48	22.48	-0.31%	22,342
Apr 14, 2026	23.73	23.73	22.15	22.55	22.55	-4.16%	34,212
Apr 13, 2026	23.40	24.00	22.94	23.53	23.53	0.56%	45,404
Apr 10, 2026	23.05	23.87	22.80	23.40	23.40	1.89%	41,710
Apr 9, 2026	21.03	23.00	21.03	22.99	22.97	9.32%	65,611
Apr 8, 2026	20.50	21.21	20.46	21.03	21.01	3.65%	29,103
Apr 7, 2026	20.25	20.33	20.06	20.29	20.27	0.15%	13,548
Apr 6, 2026	20.00	20.50	19.98	20.26	20.24	0.10%	14,793
Apr 2, 2026	19.99	20.35	19.82	20.24	20.22	0.10%	8,221
Apr 1, 2026	19.89	20.29	19.89	20.22	20.20	2.02%	12,939
Mar 31, 2026	19.40	19.85	19.40	19.82	19.80	2.38%	12,996
Mar 30, 2026	19.22	19.43	19.10	19.36	19.34	0.10%	23,964
Mar 27, 2026	19.13	19.53	19.13	19.34	19.32	1.15%	18,313
Mar 26, 2026	19.20	19.72	19.12	19.12	19.10	-0.42%	10,306