Skip to main content
logo
WildBrain Ltd. (TSX:WILD)
Canada flag Canada · Delayed Price · Currency is CAD
1.730
-0.080 (-4.42%)
Aug 8, 2025, 3:59 PM EDT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.831.831.711.731.73-4.42%26,006
Aug 7, 20251.811.841.801.811.81-2.16%38,300
Aug 6, 20251.951.951.841.851.85-5.13%61,018
Aug 5, 20252.002.031.901.951.95-2.99%78,520
Aug 1, 20252.022.052.002.012.01-0.99%22,000
Jul 31, 20252.032.052.012.032.03-0.49%15,100
Jul 30, 20252.062.102.032.042.04-1.92%19,100
Jul 29, 20252.122.132.062.082.08-1.89%12,105
Jul 28, 20252.072.142.072.122.121.92%27,214
Jul 25, 20252.042.092.042.082.081.46%35,800
Jul 24, 20252.062.062.042.052.05-0.97%11,106
Jul 23, 20252.032.092.032.072.071.47%12,000
Jul 22, 20252.062.092.002.042.04-1.45%36,310
Jul 21, 20252.022.092.022.072.073.50%29,401
Jul 18, 20252.082.112.002.002.00-3.85%69,846
Jul 17, 20252.082.102.062.082.080.48%9,500
Jul 16, 20252.062.112.012.072.07-0.96%34,600
Jul 15, 20252.072.102.052.092.092.96%20,200
Jul 14, 20252.012.082.012.032.03-8,149
Jul 11, 20252.062.062.002.032.03-1.93%14,930
Jul 10, 20252.082.082.022.072.071.97%10,800
Jul 9, 20252.052.052.002.032.03-0.98%15,500
Jul 8, 20252.062.062.002.052.05-0.49%24,900
Jul 7, 20252.112.112.062.062.06-1.90%5,900
Jul 4, 20252.112.112.092.102.100.48%1,500
Jul 3, 20252.112.132.072.092.09-1.88%10,900
Jul 2, 20252.082.232.072.132.134.41%137,600
Jun 30, 20252.042.091.972.042.04-2.39%26,040
Jun 27, 20252.142.142.082.092.09-0.48%21,400
Jun 26, 20252.072.132.072.102.10-5,500
Jun 25, 20252.072.112.072.102.100.48%43,600
Jun 24, 20252.052.092.052.092.090.48%11,146
Jun 23, 20252.042.082.042.082.080.97%19,600
Jun 20, 20252.082.092.002.062.06-1.44%68,740
Jun 19, 20252.032.092.032.092.092.45%19,800
Jun 18, 20252.052.061.972.042.04-151,400
Jun 17, 20252.002.062.002.042.040.99%20,000
Jun 16, 20252.092.091.992.022.02-2.42%75,900
Jun 13, 20252.042.092.002.072.070.98%11,802
Jun 12, 20252.012.052.002.052.051.49%12,100
Jun 11, 20252.022.042.002.022.02-25,902
Jun 10, 20252.042.092.022.022.02-1.94%24,122
Jun 9, 20252.032.072.002.062.06-62,802
Jun 6, 20252.002.152.002.062.063.00%88,902
Jun 5, 20252.032.031.982.002.00-3.38%32,921
Jun 4, 20252.152.192.072.072.07-3.27%23,610
Jun 3, 20252.092.152.092.142.14-33,330
Jun 2, 20252.082.162.062.142.142.88%112,924
May 30, 20252.002.082.002.082.081.46%79,300
May 29, 20252.002.052.002.052.051.99%28,100