VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	10.77	11.06	10.63	10.93	10.93	1.49%	124,148
Aug 21, 2025	10.65	10.81	10.51	10.77	10.77	0.19%	83,797
Aug 20, 2025	10.74	10.86	10.47	10.75	10.75	0.28%	146,748
Aug 19, 2025	10.65	10.85	10.57	10.72	10.72	0.66%	89,901
Aug 18, 2025	10.80	10.80	10.54	10.65	10.65	-1.21%	46,348
Aug 15, 2025	10.62	10.85	10.58	10.78	10.78	2.28%	66,678
Aug 14, 2025	10.60	10.69	10.50	10.54	10.54	-1.03%	82,309
Aug 13, 2025	10.38	10.65	10.24	10.65	10.65	2.60%	140,187
Aug 12, 2025	10.16	10.43	10.10	10.38	10.38	2.77%	297,461
Aug 11, 2025	10.32	10.33	10.10	10.10	10.10	-1.56%	84,591
Aug 8, 2025	10.60	10.69	10.17	10.26	10.26	-2.47%	153,585
Aug 7, 2025	11.16	11.16	10.52	10.52	10.52	-5.05%	121,840
Aug 6, 2025	11.12	11.15	11.04	11.08	11.08	-0.36%	39,295
Aug 5, 2025	11.17	11.36	11.06	11.12	11.12	0.91%	19,796
Aug 4, 2025	11.46	11.70	11.00	11.02	11.02	-3.08%	65,713
Aug 1, 2025	11.67	11.79	11.34	11.37	11.37	-3.81%	75,773
Jul 31, 2025	11.74	11.94	11.70	11.82	11.82	0.17%	89,660
Jul 30, 2025	11.74	11.81	11.69	11.80	11.80	0.85%	66,681
Jul 29, 2025	11.57	11.76	11.57	11.70	11.70	0.86%	16,314
Jul 28, 2025	11.60	11.68	11.56	11.60	11.60	0.26%	14,199
Jul 25, 2025	11.60	11.65	11.55	11.57	11.57	-0.09%	34,596
Jul 24, 2025	11.75	11.75	11.58	11.58	11.58	-1.19%	22,419
Jul 23, 2025	11.71	11.77	11.63	11.72	11.72	1.21%	29,184
Jul 22, 2025	11.59	11.65	11.50	11.58	11.58	0.26%	25,565
Jul 21, 2025	11.55	11.61	11.55	11.55	11.55	-	19,053
Jul 18, 2025	11.56	11.62	11.50	11.55	11.55	-0.09%	28,403
Jul 17, 2025	11.58	11.75	11.53	11.56	11.56	0.09%	22,486
Jul 16, 2025	11.42	11.57	11.31	11.55	11.55	1.14%	87,238
Jul 15, 2025	11.50	11.50	11.27	11.42	11.42	0.35%	37,259
Jul 14, 2025	11.66	11.66	11.35	11.38	11.38	-2.23%	118,972
Jul 11, 2025	11.71	11.75	11.60	11.64	11.64	-1.02%	65,723
Jul 10, 2025	11.74	11.78	11.70	11.76	11.76	0.60%	20,501
Jul 9, 2025	11.75	11.80	11.65	11.69	11.69	-0.09%	43,059
Jul 8, 2025	11.64	11.75	11.60	11.70	11.70	0.69%	24,856
Jul 7, 2025	11.53	11.73	11.53	11.62	11.62	0.17%	37,639
Jul 3, 2025	11.62	11.75	11.56	11.60	11.60	-0.17%	21,229
Jul 2, 2025	11.75	11.75	11.44	11.62	11.60	1.40%	26,147
Jul 1, 2025	11.45	11.61	11.35	11.46	11.44	0.53%	31,639
Jun 30, 2025	11.55	11.55	11.35	11.40	11.38	-0.09%	11,381
Jun 27, 2025	11.55	11.56	11.35	11.41	11.39	-1.04%	39,733
Jun 26, 2025	11.32	11.53	11.25	11.53	11.51	2.22%	33,601
Jun 25, 2025	11.42	11.42	11.26	11.28	11.26	-1.83%	24,411
Jun 24, 2025	11.40	11.56	11.34	11.49	11.47	1.23%	51,596
Jun 23, 2025	11.25	11.40	11.15	11.35	11.33	0.53%	64,053
Jun 20, 2025	11.20	11.29	11.17	11.29	11.27	0.80%	65,189
Jun 18, 2025	11.17	11.40	11.10	11.20	11.18	0.27%	27,030
Jun 17, 2025	11.15	11.26	11.11	11.17	11.15	-0.09%	202,478
Jun 16, 2025	11.15	11.26	11.12	11.18	11.16	1.36%	53,501
Jun 13, 2025	11.11	11.33	10.93	11.03	11.01	-1.96%	124,723
Jun 12, 2025	11.18	11.28	11.07	11.25	11.23	0.72%	32,944