VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.67	11.79	11.34	11.37	11.37	-3.81%	74,973
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
Jun 11, 2025	11.26	11.32	11.17	11.17	11.15	-0.45%	122,539
Jun 10, 2025	10.98	11.29	10.98	11.22	11.20	0.63%	115,412
Jun 9, 2025	10.55	11.15	10.53	11.15	11.13	7.31%	69,589
Jun 6, 2025	10.54	10.70	10.39	10.39	10.37	-0.10%	67,594
Jun 5, 2025	10.68	10.85	10.37	10.40	10.38	-3.79%	228,161
Jun 4, 2025	11.74	11.75	10.69	10.81	10.79	-6.49%	179,546
Jun 3, 2025	11.34	11.83	11.26	11.56	11.54	2.57%	126,016
Jun 2, 2025	11.51	11.51	11.14	11.27	11.25	-3.10%	34,931
May 30, 2025	11.75	11.82	11.53	11.63	11.61	-1.27%	24,440
May 29, 2025	11.92	12.00	11.57	11.78	11.76	-0.25%	19,849
May 28, 2025	11.88	11.92	11.72	11.81	11.79	-0.59%	11,254
May 27, 2025	11.85	12.00	11.79	11.88	11.86	1.71%	20,180
May 23, 2025	11.45	11.80	11.45	11.68	11.66	0.69%	38,960
May 22, 2025	11.17	11.68	11.17	11.60	11.58	1.93%	21,459
May 21, 2025	11.44	11.69	11.32	11.38	11.36	-1.39%	44,527