VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 8.13
-0.07 (-0.85%)
Aug 15, 2025, 4:00 PM EDT
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.25 | 8.49 | 8.18 | 8.30 | - | 1.22% | 5,798 |
| Aug 14, 2025 | 8.58 | 8.69 | 8.03 | 8.20 | - | -0.61% | 23,910 |
| Aug 13, 2025 | 8.55 | 8.79 | 8.20 | 8.25 | - | -2.94% | 13,440 |
| Aug 12, 2025 | 8.90 | 8.94 | 8.35 | 8.50 | - | -4.39% | 14,427 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.66 | 8.89 | - | 4.59% | 54,706 |
| Aug 8, 2025 | 7.81 | 9.37 | 7.60 | 8.50 | - | 8.97% | 28,486 |
| Aug 7, 2025 | 7.50 | 7.80 | 7.20 | 7.80 | - | 2.77% | 11,709 |
| Aug 6, 2025 | 7.15 | 7.84 | 7.10 | 7.59 | - | 6.90% | 20,126 |
| Aug 5, 2025 | 7.89 | 7.96 | 6.49 | 7.10 | - | -6.58% | 30,502 |
| Aug 1, 2025 | 8.10 | 8.10 | 7.35 | 7.60 | - | -6.17% | 35,517 |
| Jul 31, 2025 | 8.55 | 8.60 | 8.10 | 8.10 | - | -4.03% | 45,053 |
| Jul 30, 2025 | 9.01 | 9.16 | 8.44 | 8.44 | - | -6.22% | 41,064 |
| Jul 29, 2025 | 8.55 | 9.00 | 8.25 | 9.00 | - | 5.39% | 58,462 |
| Jul 28, 2025 | 8.76 | 8.99 | 8.50 | 8.54 | - | -1.73% | 27,115 |
| Jul 25, 2025 | 8.71 | 8.88 | 8.64 | 8.69 | - | 0.35% | 18,900 |
| Jul 24, 2025 | 8.54 | 8.75 | 8.47 | 8.66 | - | - | 32,355 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.50 | 8.66 | - | -2.15% | 24,071 |
| Jul 22, 2025 | 8.90 | 9.27 | 8.80 | 8.85 | - | -2.21% | 22,176 |
| Jul 21, 2025 | 8.91 | 9.25 | 8.91 | 9.05 | - | 1.80% | 40,917 |
| Jul 18, 2025 | 8.64 | 9.00 | 8.60 | 8.89 | - | 5.83% | 57,753 |
| Jul 17, 2025 | 8.50 | 9.00 | 8.30 | 8.40 | - | -10.16% | 63,237 |
| Jul 16, 2025 | 9.40 | 9.40 | 8.50 | 9.35 | - | - | 6,017 |
| Jul 15, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | - | -0.53% | 18,028 |
| Jul 14, 2025 | 9.01 | 9.60 | 9.01 | 9.40 | - | 1.62% | 17,947 |
| Jul 11, 2025 | 9.25 | 9.38 | 9.10 | 9.25 | - | -0.54% | 9,954 |
| Jul 10, 2025 | 9.41 | 9.41 | 8.98 | 9.30 | - | -2.11% | 78,736 |
| Jul 9, 2025 | 10.01 | 10.01 | 8.91 | 9.50 | - | -17.10% | 222,836 |
| Jul 8, 2025 | 11.90 | 12.10 | 11.20 | 11.46 | - | -3.70% | 29,334 |
| Jul 7, 2025 | 13.00 | 13.00 | 11.40 | 11.90 | - | -7.75% | 45,657 |
| Jul 4, 2025 | 13.00 | 13.10 | 12.60 | 12.90 | - | -0.08% | 9,678 |
| Jul 3, 2025 | 13.60 | 13.79 | 12.90 | 12.91 | - | -4.37% | 21,121 |
| Jul 2, 2025 | 14.35 | 14.35 | 13.30 | 13.50 | - | -6.90% | 19,737 |
| Jun 30, 2025 | 15.23 | 15.23 | 14.50 | 14.50 | - | -2.68% | 17,044 |
| Jun 27, 2025 | 15.60 | 15.60 | 14.70 | 14.90 | - | -0.33% | 38,912 |
| 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 |