VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	11.64	11.75	11.60	11.70	11.70	0.69%	24,156
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
May 20, 2025	11.50	11.62	11.30	11.54	11.52	-	25,144
May 19, 2025	11.23	11.67	11.17	11.54	11.52	2.58%	18,278
May 16, 2025	11.22	11.32	11.14	11.25	11.23	1.44%	36,813
May 15, 2025	11.36	11.36	11.03	11.09	11.07	-2.29%	19,492
May 14, 2025	11.53	11.53	11.20	11.35	11.33	-0.87%	19,519
May 13, 2025	11.30	11.62	11.24	11.45	11.43	2.32%	37,259
May 12, 2025	11.15	11.56	11.15	11.19	11.17	0.99%	46,497
May 9, 2025	11.18	11.23	11.08	11.08	11.06	-0.63%	13,614
May 8, 2025	11.05	11.50	11.05	11.15	11.13	1.00%	35,817
May 7, 2025	11.09	11.37	10.95	11.04	11.02	-0.09%	14,569
May 6, 2025	11.09	11.18	10.95	11.05	11.03	-0.45%	37,485
May 5, 2025	11.19	11.30	11.10	11.10	11.08	-1.42%	33,757
May 2, 2025	11.40	11.47	11.23	11.26	11.24	0.45%	29,170
May 1, 2025	11.04	11.33	11.04	11.21	11.19	1.17%	30,074
Apr 30, 2025	11.13	11.24	10.95	11.08	11.06	-2.38%	46,527
Apr 29, 2025	11.08	11.52	11.08	11.35	11.33	2.81%	43,026
Apr 28, 2025	10.80	11.17	10.80	11.04	11.02	1.94%	91,112
Apr 25, 2025	11.45	11.47	10.76	10.83	10.81	-4.58%	189,174