VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.92	12.67	11.92	12.19	12.19	2.70%	126,661
Oct 31, 2025	11.88	11.98	11.76	11.87	11.87	0.17%	105,796
Oct 30, 2025	11.82	11.98	11.82	11.85	11.85	-0.08%	14,852
Oct 29, 2025	11.95	12.02	11.82	11.86	11.86	-1.00%	48,892
Oct 28, 2025	12.03	12.17	11.81	11.98	11.98	-0.08%	25,327
Oct 27, 2025	11.89	12.03	11.83	11.99	11.99	1.35%	71,792
Oct 24, 2025	11.87	11.99	11.81	11.83	11.83	0.08%	20,600
Oct 23, 2025	11.72	11.90	11.72	11.82	11.82	0.42%	22,040
Oct 22, 2025	11.79	11.85	11.67	11.77	11.77	-0.25%	104,851
Oct 21, 2025	11.93	12.00	11.77	11.80	11.80	-1.17%	31,127
Oct 20, 2025	11.97	12.43	11.91	11.94	11.94	-0.25%	27,980
Oct 17, 2025	12.10	12.11	11.93	11.97	11.97	-1.07%	160,053
Oct 16, 2025	12.43	12.69	12.06	12.10	12.10	-2.97%	105,841
Oct 15, 2025	12.33	12.53	12.23	12.47	12.47	2.13%	83,811
Oct 14, 2025	11.82	12.34	11.82	12.21	12.21	2.52%	56,348
Oct 13, 2025	11.91	12.10	11.90	11.91	11.91	-0.25%	44,211
Oct 10, 2025	12.17	12.17	11.91	11.94	11.94	-1.40%	185,451
Oct 9, 2025	12.39	12.39	12.00	12.11	12.09	-1.06%	55,330
Oct 8, 2025	12.38	12.62	12.24	12.24	12.22	-2.16%	95,692
Oct 7, 2025	12.24	12.63	12.24	12.51	12.49	-0.28%	39,817
Oct 6, 2025	12.52	12.69	12.26	12.55	12.53	1.33%	41,516
Oct 3, 2025	12.39	12.44	12.10	12.38	12.36	1.06%	38,647
Oct 2, 2025	12.21	12.35	12.11	12.25	12.23	-0.16%	25,443
Oct 1, 2025	12.23	12.44	12.12	12.27	12.25	0.49%	29,863
Sep 30, 2025	12.51	12.62	12.13	12.21	12.19	-2.94%	51,718
Sep 29, 2025	12.76	12.83	12.38	12.58	12.56	-1.41%	57,272
Sep 26, 2025	12.66	12.76	12.50	12.76	12.74	1.84%	45,976
Sep 25, 2025	12.60	12.61	12.48	12.53	12.51	-1.49%	63,362
Sep 24, 2025	12.80	12.81	12.54	12.72	12.70	0.16%	62,494
Sep 23, 2025	12.74	12.97	12.57	12.70	12.68	-0.86%	101,247
Sep 22, 2025	12.68	12.83	12.64	12.81	12.79	0.87%	38,317
Sep 19, 2025	12.73	13.01	12.65	12.70	12.68	-0.24%	99,628
Sep 18, 2025	12.58	12.77	12.32	12.73	12.71	1.92%	69,992
Sep 17, 2025	12.30	12.66	12.30	12.49	12.47	1.63%	139,922
Sep 16, 2025	12.20	12.36	12.12	12.29	12.27	0.24%	52,563
Sep 15, 2025	11.92	12.27	11.90	12.26	12.24	3.03%	79,459
Sep 12, 2025	12.07	12.13	11.89	11.90	11.88	-1.82%	60,756
Sep 11, 2025	12.15	12.30	12.03	12.12	12.10	-0.16%	53,643
Sep 10, 2025	12.04	12.35	12.04	12.14	12.12	0.75%	98,833
Sep 9, 2025	11.79	12.17	11.79	12.05	12.03	2.03%	60,053
Sep 8, 2025	12.18	12.35	11.79	11.81	11.79	-2.40%	101,400
Sep 5, 2025	12.01	12.17	11.62	12.10	12.08	1.17%	107,388
Sep 4, 2025	11.52	12.14	11.15	11.96	11.94	5.28%	186,264
Sep 3, 2025	11.00	11.36	11.00	11.36	11.34	3.09%	154,016
Sep 2, 2025	11.00	11.12	10.85	11.02	11.00	0.46%	49,097
Aug 29, 2025	10.92	11.05	10.79	10.97	10.95	0.64%	45,624
Aug 28, 2025	11.26	11.29	10.90	10.90	10.88	-2.94%	77,385
Aug 27, 2025	10.89	11.29	10.81	11.23	11.21	3.03%	241,746
Aug 26, 2025	10.70	11.15	10.62	10.90	10.88	2.35%	186,024
Aug 25, 2025	10.90	10.90	10.61	10.65	10.63	-2.56%	47,920