Verano Holdings Corp. (NEO:VRNO)
Canada
· Delayed Price · Currency is CAD 1.340
0.00 (0.00%)
At close: Dec 5, 2025
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | - | 48,403 |
| Dec 4, 2025 | 1.26 | 1.34 | 1.16 | 1.34 | 1.34 | 9.84% | 202,700 |
| Dec 3, 2025 | 1.28 | 1.38 | 1.14 | 1.22 | 1.22 | -8.96% | 443,693 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.29 | 1.34 | 1.34 | -3.60% | 93,428 |
| Dec 1, 2025 | 1.22 | 1.45 | 1.22 | 1.39 | 1.39 | 9.45% | 170,723 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 4.96% | 68,315 |
| Nov 27, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 69,366 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.19 | 1.26 | 1.26 | 4.13% | 120,944 |
| Nov 25, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 290,415 |
| Nov 24, 2025 | 1.32 | 1.45 | 1.25 | 1.30 | 1.30 | - | 269,157 |
| Nov 21, 2025 | 1.13 | 1.30 | 1.13 | 1.30 | 1.30 | 12.07% | 177,345 |
| Nov 20, 2025 | 1.15 | 1.25 | 1.12 | 1.16 | 1.16 | 4.50% | 123,675 |
| Nov 19, 2025 | 1.11 | 1.21 | 1.10 | 1.11 | 1.11 | -0.89% | 265,332 |
| Nov 18, 2025 | 1.16 | 1.25 | 1.10 | 1.12 | 1.12 | -8.94% | 338,335 |
| Nov 17, 2025 | 1.30 | 1.43 | 1.12 | 1.23 | 1.23 | -7.52% | 320,945 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.17 | 1.33 | 1.33 | -19.88% | 444,052 |
| Nov 13, 2025 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -2.92% | 133,912 |
| Nov 12, 2025 | 1.76 | 1.84 | 1.70 | 1.71 | 1.71 | -2.29% | 59,679 |
| Nov 11, 2025 | 1.85 | 1.87 | 1.73 | 1.75 | 1.75 | -7.41% | 75,630 |
| Nov 10, 2025 | 1.70 | 1.90 | 1.69 | 1.89 | 1.89 | 14.55% | 226,204 |
| Nov 7, 2025 | 1.55 | 1.74 | 1.52 | 1.65 | 1.65 | 3.12% | 100,286 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.56 | 1.60 | 1.60 | -6.98% | 127,239 |
| Nov 5, 2025 | 1.75 | 1.87 | 1.66 | 1.72 | 1.72 | 0.58% | 33,511 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -3.93% | 26,063 |
| Nov 3, 2025 | 1.90 | 1.96 | 1.76 | 1.78 | 1.78 | -5.32% | 95,099 |
| Oct 31, 2025 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | -0.53% | 68,957 |
| Oct 30, 2025 | 1.90 | 1.91 | 1.75 | 1.89 | 1.89 | -3.57% | 163,294 |
| Oct 29, 2025 | 1.80 | 2.01 | 1.68 | 1.96 | 1.96 | 5.95% | 484,427 |
| Oct 28, 2025 | 1.99 | 1.99 | 1.79 | 1.85 | 1.85 | -6.09% | 146,827 |
| Oct 27, 2025 | 2.02 | 2.04 | 1.92 | 1.97 | 1.97 | -4.37% | 116,543 |
| Oct 24, 2025 | 1.95 | 2.10 | 1.85 | 2.06 | 2.06 | 1.48% | 325,717 |
| Oct 23, 2025 | 2.00 | 2.07 | 1.85 | 2.03 | 2.03 | 0.50% | 194,716 |
| Oct 22, 2025 | 1.98 | 2.09 | 1.77 | 2.02 | 2.02 | 1.00% | 263,712 |
| Oct 21, 2025 | 2.10 | 2.15 | 1.89 | 2.00 | 2.00 | -5.66% | 142,522 |
| Oct 20, 2025 | 2.05 | 2.15 | 2.02 | 2.12 | 2.12 | 4.43% | 41,231 |
| Oct 17, 2025 | 2.05 | 2.09 | 1.96 | 2.03 | 2.03 | -2.40% | 179,219 |
| Oct 16, 2025 | 2.27 | 2.45 | 2.08 | 2.08 | 2.08 | -3.70% | 229,100 |
| Oct 15, 2025 | 2.09 | 2.50 | 2.00 | 2.16 | 2.16 | 5.88% | 349,586 |
| Oct 14, 2025 | 1.97 | 2.12 | 1.97 | 2.04 | 2.04 | 4.08% | 94,212 |
| Oct 10, 2025 | 2.18 | 2.18 | 1.94 | 1.96 | 1.96 | -7.98% | 258,038 |
| Oct 9, 2025 | 2.20 | 2.31 | 2.08 | 2.13 | 2.13 | -1.39% | 129,465 |
| Oct 8, 2025 | 2.35 | 2.35 | 2.10 | 2.16 | 2.16 | -6.09% | 233,859 |
| Oct 7, 2025 | 2.28 | 2.34 | 2.08 | 2.30 | 2.30 | 3.60% | 250,404 |
| Oct 6, 2025 | 2.10 | 2.36 | 2.09 | 2.22 | 2.22 | 8.82% | 376,057 |
| Oct 3, 2025 | 2.16 | 2.26 | 2.04 | 2.04 | 2.04 | -5.12% | 177,330 |
| Oct 2, 2025 | 2.07 | 2.16 | 1.96 | 2.15 | 2.15 | 3.37% | 403,538 |
| Oct 1, 2025 | 1.95 | 2.09 | 1.85 | 2.08 | 2.08 | 7.22% | 485,086 |
| Sep 30, 2025 | 1.90 | 2.07 | 1.76 | 1.94 | 1.94 | -5.83% | 631,224 |
| Sep 29, 2025 | 1.76 | 2.06 | 1.65 | 2.06 | 2.06 | 32.05% | 916,356 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -2.50% | 152,656 |