VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 14.90
-0.05 (-0.33%)
Jun 27, 2025, 4:00 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.60 | 15.60 | 14.70 | 14.90 | - | -0.33% | 31,674 |
| Jun 26, 2025 | 15.30 | 15.35 | 14.20 | 14.95 | - | -0.99% | 40,333 |
| Jun 25, 2025 | 15.00 | 15.40 | 13.25 | 15.10 | - | - | 69,570 |
| Jun 24, 2025 | 16.50 | 16.50 | 14.70 | 15.10 | - | -7.93% | 27,255 |
| Jun 23, 2025 | 15.75 | 17.00 | 15.30 | 16.40 | - | 4.13% | 26,794 |
| Jun 20, 2025 | 19.05 | 19.05 | 15.09 | 15.75 | - | -25.21% | 119,985 |
| Jun 19, 2025 | 21.30 | 22.05 | 21.00 | 21.06 | - | -0.85% | 18,175 |
| Jun 18, 2025 | 22.50 | 22.58 | 20.91 | 21.24 | - | -6.84% | 21,086 |
| Jun 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -3.31% | 333 |
| Jun 16, 2025 | 22.11 | 23.85 | 21.30 | 23.58 | - | 13.42% | 31,782 |
| Jun 13, 2025 | 21.21 | 23.46 | 19.20 | 20.79 | - | 1.91% | 65,962 |
| Jun 12, 2025 | 17.49 | 20.40 | 16.86 | 20.40 | - | 21.65% | 54,479 |
| Jun 11, 2025 | 16.95 | 16.95 | 16.20 | 16.77 | - | -0.18% | 27,673 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.35 | 16.80 | - | 0.54% | 6,589 |
| Jun 9, 2025 | 17.43 | 17.43 | 15.96 | 16.71 | - | -1.94% | 17,139 |
| Jun 6, 2025 | 16.08 | 17.10 | 15.90 | 17.04 | - | 6.17% | 14,483 |
| Jun 5, 2025 | 15.93 | 17.67 | 15.90 | 16.05 | - | 4.49% | 32,217 |
| Jun 4, 2025 | 15.06 | 15.63 | 13.95 | 15.36 | - | 3.43% | 20,490 |
| Jun 3, 2025 | 17.40 | 17.40 | 14.85 | 14.85 | - | -10.81% | 33,384 |
| Jun 2, 2025 | 15.00 | 19.95 | 14.55 | 16.65 | - | 7.35% | 97,450 |
| May 30, 2025 | 16.20 | 16.20 | 15.09 | 15.51 | - | -4.79% | 20,243 |
| May 29, 2025 | 17.10 | 17.25 | 15.30 | 16.29 | - | 0.93% | 14,213 |
| May 28, 2025 | 15.00 | 17.40 | 15.00 | 16.14 | - | 12.32% | 77,518 |
| May 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | 4.13% | 533 |
| May 26, 2025 | 12.87 | 14.40 | 12.60 | 13.80 | - | 9.79% | 12,819 |
| May 23, 2025 | 10.65 | 12.62 | 10.50 | 12.57 | - | 18.36% | 31,111 |
| May 22, 2025 | 10.80 | 10.92 | 10.62 | 10.62 | - | -1.67% | 9,355 |
| May 21, 2025 | 11.25 | 11.25 | 10.77 | 10.80 | - | -2.70% | 9,102 |
| May 20, 2025 | 11.25 | 11.28 | 10.95 | 11.10 | - | -1.33% | 4,951 |
| May 16, 2025 | 11.55 | 11.55 | 11.10 | 11.25 | - | -2.09% | 10,124 |
| May 15, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | -0.52% | 166 |
| May 14, 2025 | 11.70 | 11.75 | 11.40 | 11.55 | - | - | 23,165 |
| May 13, 2025 | 11.40 | 12.23 | 11.10 | 11.55 | - | 5.19% | 31,964 |
| May 12, 2025 | 11.01 | 11.37 | 10.83 | 10.98 | - | -0.27% | 14,422 |
| May 9, 2025 | 10.80 | 11.25 | 10.23 | 11.01 | - | 5.16% | 26,889 |
| May 8, 2025 | 10.89 | 11.07 | 10.47 | 10.47 | - | -3.06% | 14,017 |
| May 7, 2025 | 11.55 | 11.64 | 10.65 | 10.80 | - | -6.01% | 20,433 |
| May 6, 2025 | 11.79 | 11.94 | 11.25 | 11.49 | - | -2.54% | 14,341 |
| May 5, 2025 | 11.97 | 12.15 | 11.70 | 11.79 | - | -1.75% | 10,817 |
| May 2, 2025 | 12.45 | 12.57 | 11.82 | 12.00 | - | -0.74% | 13,791 |
| May 1, 2025 | 12.48 | 12.75 | 12.00 | 12.09 | - | -6.28% | 14,371 |
| Apr 30, 2025 | 12.60 | 13.71 | 12.39 | 12.90 | - | 4.88% | 54,034 |
| Apr 29, 2025 | 12.03 | 12.54 | 11.85 | 12.30 | - | 3.54% | 40,972 |
| Apr 28, 2025 | 12.60 | 12.60 | 11.88 | 11.88 | - | -2.70% | 10,612 |
| Apr 25, 2025 | 12.90 | 13.20 | 12.15 | 12.21 | - | -7.50% | 31,708 |
| Apr 24, 2025 | 12.30 | 13.50 | 11.58 | 13.20 | - | -7.37% | 141,401 |
| Apr 23, 2025 | 15.33 | 15.38 | 13.80 | 14.25 | - | -3.06% | 10,855 |
| Apr 22, 2025 | 15.30 | 15.30 | 14.55 | 14.70 | - | -8.41% | 7,279 |
| Apr 21, 2025 | 16.02 | 16.05 | 14.25 | 16.05 | - | 3.88% | 5,336 |
| Apr 17, 2025 | 16.20 | 16.20 | 15.15 | 15.45 | - | -7.04% | 11,623 |