VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	10.01	10.13	9.82	9.88	9.88	-1.00%	63,849
Mar 12, 2025	10.05	10.09	9.91	9.98	9.98	-0.70%	37,675
Mar 11, 2025	10.00	10.36	9.98	10.05	10.05	1.11%	160,711
Mar 10, 2025	10.47	10.47	9.84	9.94	9.94	-5.51%	239,759
Mar 7, 2025	10.61	10.77	10.10	10.52	10.52	-1.41%	193,891
Mar 6, 2025	10.29	10.70	9.76	10.67	10.67	2.30%	382,686
Mar 5, 2025	11.25	11.48	10.29	10.43	10.43	-12.50%	569,382
Mar 4, 2025	12.06	12.07	11.43	11.92	11.92	-1.65%	173,127
Mar 3, 2025	12.50	12.61	12.00	12.12	12.12	-2.96%	90,236
Feb 28, 2025	12.54	12.67	12.36	12.49	12.49	-1.34%	32,469
Feb 27, 2025	12.93	12.93	12.57	12.66	12.66	-1.56%	78,906
Feb 26, 2025	12.94	13.22	12.86	12.86	12.86	-0.54%	29,508
Feb 25, 2025	12.69	12.99	12.57	12.93	12.93	2.29%	87,037
Feb 24, 2025	12.80	12.80	12.38	12.64	12.64	-0.39%	91,175
Feb 21, 2025	13.10	13.10	12.65	12.69	12.69	-3.72%	115,671
Feb 20, 2025	13.44	13.45	13.07	13.18	13.18	-1.57%	43,319
Feb 19, 2025	13.47	13.47	13.09	13.39	13.39	-1.11%	75,122
Feb 18, 2025	13.67	13.86	13.48	13.54	13.54	-0.88%	95,906
Feb 14, 2025	13.82	13.83	13.54	13.66	13.66	-0.15%	39,441
Feb 13, 2025	13.65	13.83	13.36	13.68	13.68	0.44%	71,967
Feb 12, 2025	13.65	13.75	13.40	13.62	13.62	-1.02%	80,788
Feb 11, 2025	13.82	13.89	13.62	13.76	13.76	-0.94%	89,503
Feb 10, 2025	13.75	14.15	13.75	13.89	13.89	-0.79%	91,643
Feb 7, 2025	14.15	14.23	13.82	14.00	14.00	-1.41%	51,804
Feb 6, 2025	14.15	14.27	13.96	14.20	14.20	0.78%	78,665
Feb 5, 2025	14.35	14.45	13.98	14.09	14.09	-1.81%	98,689
Feb 4, 2025	13.69	14.46	13.69	14.35	14.35	4.74%	172,603
Feb 3, 2025	13.48	13.93	13.06	13.70	13.70	-1.01%	150,604
Jan 31, 2025	13.49	14.00	13.37	13.84	13.84	2.75%	188,030
Jan 30, 2025	13.36	13.60	13.31	13.47	13.47	1.43%	76,413
Jan 29, 2025	13.42	13.50	13.21	13.28	13.28	-1.26%	43,680
Jan 28, 2025	13.56	13.66	13.44	13.45	13.45	0.07%	59,875
Jan 27, 2025	13.40	13.45	13.15	13.44	13.44	1.28%	78,449
Jan 24, 2025	13.49	13.49	13.15	13.27	13.27	0.23%	49,579
Jan 23, 2025	13.43	13.58	13.22	13.24	13.24	-2.50%	47,666
Jan 22, 2025	13.67	13.67	13.43	13.58	13.58	-0.95%	21,617
Jan 21, 2025	13.38	13.73	13.38	13.71	13.71	3.01%	52,709
Jan 17, 2025	13.39	13.48	13.26	13.31	13.31	0.08%	83,717
Jan 16, 2025	13.70	13.70	13.29	13.30	13.30	-2.71%	60,775
Jan 15, 2025	13.85	13.85	13.52	13.67	13.67	0.59%	58,494
Jan 14, 2025	13.50	13.71	13.22	13.59	13.59	1.04%	54,106
Jan 13, 2025	13.29	13.52	13.19	13.45	13.45	0.15%	69,055
Jan 10, 2025	13.45	13.55	13.17	13.43	13.43	-1.03%	61,044
Jan 8, 2025	13.67	13.68	13.31	13.57	13.55	-0.59%	68,661
Jan 7, 2025	14.30	14.30	13.61	13.65	13.63	-3.87%	115,688
Jan 6, 2025	13.83	14.33	13.70	14.20	14.18	3.65%	208,857
Jan 3, 2025	13.82	13.84	13.46	13.70	13.68	-0.15%	129,044
Jan 2, 2025	13.95	14.08	13.49	13.72	13.70	-0.94%	90,127
Dec 31, 2024	13.58	14.02	13.45	13.85	13.83	2.90%	162,082
Dec 30, 2024	13.60	13.63	13.35	13.46	13.44	-0.96%	99,879