VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.20	11.29	11.17	11.29	11.29	0.80%	65,189
Jun 18, 2025	11.17	11.40	11.10	11.20	11.20	0.27%	27,030
Jun 17, 2025	11.15	11.26	11.11	11.17	11.17	-0.09%	202,478
Jun 16, 2025	11.15	11.26	11.12	11.18	11.18	1.36%	53,501
Jun 13, 2025	11.11	11.33	10.93	11.03	11.03	-1.96%	124,723
Jun 12, 2025	11.18	11.28	11.07	11.25	11.25	0.72%	32,944
Jun 11, 2025	11.26	11.32	11.17	11.17	11.17	-0.45%	122,539
Jun 10, 2025	10.98	11.29	10.98	11.22	11.22	0.63%	115,412
Jun 9, 2025	10.55	11.15	10.53	11.15	11.15	7.31%	69,589
Jun 6, 2025	10.54	10.70	10.39	10.39	10.39	-0.10%	67,594
Jun 5, 2025	10.68	10.85	10.37	10.40	10.40	-3.79%	228,161
Jun 4, 2025	11.74	11.75	10.69	10.81	10.81	-6.49%	179,546
Jun 3, 2025	11.34	11.83	11.26	11.56	11.56	2.57%	126,016
Jun 2, 2025	11.51	11.51	11.14	11.27	11.27	-3.10%	34,931
May 30, 2025	11.75	11.82	11.53	11.63	11.63	-1.27%	24,440
May 29, 2025	11.92	12.00	11.57	11.78	11.78	-0.25%	19,849
May 28, 2025	11.88	11.92	11.72	11.81	11.81	-0.59%	11,254
May 27, 2025	11.85	12.00	11.79	11.88	11.88	1.71%	20,180
May 23, 2025	11.45	11.80	11.45	11.68	11.68	0.69%	38,960
May 22, 2025	11.17	11.68	11.17	11.60	11.60	1.93%	21,459
May 21, 2025	11.44	11.69	11.32	11.38	11.38	-1.39%	44,527
May 20, 2025	11.50	11.62	11.30	11.54	11.54	-	25,144
May 19, 2025	11.23	11.67	11.17	11.54	11.54	2.58%	18,278
May 16, 2025	11.22	11.32	11.14	11.25	11.25	1.44%	36,813
May 15, 2025	11.36	11.36	11.03	11.09	11.09	-2.29%	19,492
May 14, 2025	11.53	11.53	11.20	11.35	11.35	-0.87%	19,519
May 13, 2025	11.30	11.62	11.24	11.45	11.45	2.32%	37,259
May 12, 2025	11.15	11.56	11.15	11.19	11.19	0.99%	46,497
May 9, 2025	11.18	11.23	11.08	11.08	11.08	-0.63%	13,614
May 8, 2025	11.05	11.50	11.05	11.15	11.15	1.00%	35,817
May 7, 2025	11.09	11.37	10.95	11.04	11.04	-0.09%	14,569
May 6, 2025	11.09	11.18	10.95	11.05	11.05	-0.45%	37,485
May 5, 2025	11.19	11.30	11.10	11.10	11.10	-1.42%	33,757
May 2, 2025	11.40	11.47	11.23	11.26	11.26	0.45%	29,170
May 1, 2025	11.04	11.33	11.04	11.21	11.21	1.17%	30,074
Apr 30, 2025	11.13	11.24	10.95	11.08	11.08	-2.38%	46,527
Apr 29, 2025	11.08	11.52	11.08	11.35	11.35	2.81%	43,026
Apr 28, 2025	10.80	11.17	10.80	11.04	11.04	1.94%	91,112
Apr 25, 2025	11.45	11.47	10.76	10.83	10.83	-4.58%	189,174
Apr 24, 2025	11.12	11.38	11.09	11.35	11.35	2.02%	53,537
Apr 23, 2025	11.41	11.65	11.04	11.13	11.13	0.95%	55,030
Apr 22, 2025	11.17	11.19	10.86	11.02	11.02	2.23%	104,038
Apr 21, 2025	10.99	11.13	10.60	10.78	10.78	-3.92%	96,019
Apr 17, 2025	9.82	11.33	9.82	11.22	11.22	15.20%	151,521
Apr 16, 2025	9.71	9.76	9.59	9.74	9.74	0.21%	43,427
Apr 15, 2025	9.67	10.01	9.67	9.72	9.72	0.78%	33,830
Apr 14, 2025	9.38	9.71	9.38	9.65	9.65	3.16%	39,044
Apr 11, 2025	9.11	9.39	8.93	9.35	9.35	3.31%	27,198
Apr 10, 2025	9.61	9.61	9.02	9.05	9.05	-8.59%	43,369
Apr 9, 2025	8.88	9.90	8.55	9.90	9.90	11.36%	156,150