Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verses Technologies Inc. (VERS.NE)

NEO - NEO Real Time Price. Currency in CAD
0.7800-0.0200 (-2.50%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.81000.85000.76000.78000.780089,257
Nov 28, 20220.78000.85000.75000.80000.8000195,011
Nov 25, 20220.75000.76000.71000.76000.7600201,826
Nov 24, 20220.75000.75000.72000.74000.740075,710
Nov 23, 20220.75000.75000.73000.75000.750047,679
Nov 22, 20220.71000.75000.70000.74000.7400279,393
Nov 21, 20220.71000.73000.69000.71000.7100112,099
Nov 18, 20220.67000.70000.65000.70000.7000198,086
Nov 17, 20220.66000.67000.63000.67000.670098,902
Nov 16, 20220.67000.68000.63000.63000.6300128,561
Nov 15, 20220.64000.64000.60000.63000.6300167,200
Nov 14, 20220.66000.66000.65000.65000.650039,147
Nov 11, 20220.65000.67000.64000.66000.6600541,604
Nov 10, 20220.69000.72000.63000.65000.65001,274,447
Nov 09, 20220.54000.66000.54000.65000.6500433,943
Nov 08, 20220.50000.54000.45000.54000.5400276,000
Nov 07, 20220.50000.54000.50000.52000.520017,751
Nov 04, 20220.55000.55000.49500.50000.5000122,115
Nov 03, 20220.56000.59000.54000.55000.550073,729
Nov 02, 20220.59000.60000.57000.59000.590020,715
Nov 01, 20220.59000.60000.56000.59000.590025,600
Oct 31, 20220.63000.63000.59000.60000.600036,365
Oct 28, 20220.67000.67000.59000.59000.590070,302
Oct 27, 20220.64000.66000.63000.66000.660013,709
Oct 26, 20220.68000.68000.61000.61000.610061,551
Oct 25, 20220.68000.69000.65000.65000.650064,243
Oct 24, 20220.61000.68000.61000.68000.680076,125
Oct 21, 20220.61000.63000.60000.61000.610049,000
Oct 20, 20220.63000.65000.60000.61000.6100276,510
Oct 19, 20220.60000.64000.60000.60000.6000202,303
Oct 18, 20220.62000.66000.58000.58000.580091,202
Oct 17, 20220.62000.62000.60000.62000.6200125,001
Oct 14, 20220.63000.63000.60000.60000.600035,290
Oct 13, 20220.65000.70000.62000.63000.630083,004
Oct 12, 20220.70000.70000.60000.63000.6300142,413
Oct 11, 20220.70000.71000.67000.68000.680047,405
Oct 07, 20220.70000.72000.70000.70000.700061,724
Oct 06, 20220.70000.71000.67000.71000.710077,965
Oct 05, 20220.72000.72000.67000.70000.700079,235
Oct 04, 20220.71000.75000.70000.73000.7300136,026
Oct 03, 20220.67000.75000.67000.72000.720035,273
Sep 30, 20220.65000.66000.65000.66000.660014,010
Sep 29, 20220.66000.67000.60000.60000.600050,640
Sep 28, 20220.59000.69000.59000.67000.6700120,567
Sep 27, 20220.73000.73000.56000.57000.5700243,201
Sep 26, 20220.77000.77000.68000.70000.7000186,223
Sep 23, 20220.82000.84000.70000.80000.8000261,487
Sep 22, 20220.86000.86000.80000.82000.8200103,445
Sep 21, 20220.87000.88000.86000.88000.880056,818
Sep 20, 20220.89000.89000.85000.88000.8800102,200
Sep 19, 20220.91000.91000.89000.89000.890023,902
Sep 16, 20220.87000.90000.83000.90000.9000292,608
Sep 15, 20220.87000.90000.83000.90000.900057,030
Sep 14, 20220.89000.89000.85000.87000.870025,200
Sep 13, 20220.90000.90000.87000.89000.890015,623
Sep 12, 20220.90000.94000.88000.90000.9000115,635
Sep 09, 20220.92000.92000.87000.87000.870035,061
Sep 08, 20220.90000.92000.87000.91000.910081,724
Sep 07, 20220.93000.94000.90000.90000.900052,106
Sep 06, 20220.89000.94000.88000.94000.940066,334
Sep 02, 20220.92000.92000.89000.90000.900050,996
Sep 01, 20220.92000.92000.90000.91000.910027,083
Aug 31, 20220.95000.95000.91000.91000.9100101,758
Aug 30, 20220.98000.98000.93000.93000.9300134,597
Aug 29, 20220.96001.00000.95000.98000.9800159,897
Aug 26, 20220.99001.01000.95000.95000.950090,166
Aug 25, 20220.99001.00000.95000.97000.970070,609
Aug 24, 20221.01001.01000.98000.98000.980056,611
Aug 23, 20220.99001.01000.99001.01001.0100238,077
Aug 22, 20221.03001.03000.97000.99000.9900123,848
Aug 19, 20221.00001.07001.00001.02001.0200142,176
Aug 18, 20220.98001.05000.97001.02001.0200323,901
Aug 17, 20220.98000.98000.96000.97000.970052,539
Aug 16, 20220.95000.98000.95000.98000.980054,168
Aug 15, 20220.96000.98000.94000.95000.950072,032
Aug 12, 20220.97000.98000.95000.97000.9700161,490
Aug 11, 20220.98000.98000.95000.98000.980091,509
Aug 10, 20220.99001.00000.98000.98000.980083,967
Aug 09, 20221.03001.03000.98000.99000.9900146,691
Aug 08, 20221.04001.05001.00001.04001.0400142,246
Aug 05, 20221.02001.05001.00001.03001.030077,750
Aug 04, 20221.02001.02000.99001.00001.000054,243
Aug 03, 20221.02001.02000.99001.02001.020038,832
Aug 02, 20221.03001.05001.00001.02001.0200142,352
Jul 29, 20221.00001.06000.99001.05001.0500201,254
Jul 28, 20220.99001.03000.91000.98000.9800157,873
Jul 27, 20221.05001.05000.96000.98000.9800381,510
Jul 26, 20221.00001.10000.98001.04001.0400353,928
Jul 25, 20221.03001.08000.99001.00001.0000389,797
Jul 22, 20220.92001.10000.88001.04001.0400474,359
Jul 21, 20220.94000.94000.88000.92000.9200102,338
Jul 20, 20220.81000.94000.80000.92000.9200619,996
Jul 19, 20220.81000.82000.75000.80000.8000411,243
Jul 18, 20220.72000.82000.72000.79000.7900351,413
Jul 15, 20220.72000.73000.70000.72000.7200129,758
Jul 14, 20220.70000.73000.67000.72000.7200172,740
Jul 13, 20220.72000.72000.69000.70000.700054,082
Jul 12, 20220.70000.75000.67000.68000.6800207,327
Jul 11, 20220.70000.72000.67000.70000.7000109,945
Jul 08, 20220.78000.78000.67500.72000.7200249,135
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement