Verano Holdings Corp. (VRNOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.22 | 5.32 | 5.06 | 5.15 | 5.15 | 140,064 |
| May 02, 2024 | 5.05 | 5.37 | 4.97 | 5.24 | 5.24 | 343,500 |
| May 01, 2024 | 6.04 | 6.14 | 4.86 | 5.03 | 5.03 | 917,100 |
| Apr 30, 2024 | 5.02 | 6.50 | 4.82 | 6.28 | 6.28 | 2,164,800 |
| Apr 29, 2024 | 4.94 | 5.18 | 4.71 | 5.05 | 5.05 | 171,300 |
| Apr 26, 2024 | 4.82 | 5.18 | 4.66 | 4.93 | 4.93 | 157,700 |
| Apr 25, 2024 | 4.85 | 5.15 | 4.70 | 4.70 | 4.70 | 179,600 |
| Apr 24, 2024 | 5.00 | 5.20 | 4.74 | 5.20 | 5.20 | 73,200 |
| Apr 23, 2024 | 5.04 | 5.04 | 4.80 | 4.83 | 4.83 | 117,000 |
| Apr 22, 2024 | 4.99 | 5.05 | 4.70 | 4.80 | 4.80 | 139,100 |
| Apr 19, 2024 | 5.31 | 5.40 | 4.62 | 4.97 | 4.97 | 82,900 |
| Apr 18, 2024 | 5.17 | 5.42 | 5.12 | 5.35 | 5.35 | 121,500 |
| Apr 17, 2024 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 219,100 |
| Apr 16, 2024 | 4.93 | 4.98 | 4.70 | 4.90 | 4.90 | 175,600 |
| Apr 15, 2024 | 5.09 | 5.09 | 4.48 | 4.97 | 4.97 | 158,800 |
| Apr 12, 2024 | 5.25 | 5.35 | 4.62 | 5.07 | 5.07 | 596,300 |
| Apr 11, 2024 | 5.60 | 5.64 | 5.22 | 5.43 | 5.43 | 210,800 |
| Apr 10, 2024 | 5.72 | 5.89 | 5.25 | 5.50 | 5.50 | 58,300 |
| Apr 09, 2024 | 6.00 | 6.04 | 5.82 | 5.94 | 5.94 | 174,000 |
| Apr 08, 2024 | 5.88 | 6.08 | 5.75 | 6.00 | 6.00 | 147,100 |
| Apr 05, 2024 | 5.39 | 5.95 | 5.38 | 5.87 | 5.87 | 508,800 |
| Apr 04, 2024 | 6.11 | 6.37 | 5.01 | 5.63 | 5.63 | 794,100 |
| Apr 03, 2024 | 5.93 | 6.12 | 5.75 | 6.10 | 6.10 | 457,300 |
| Apr 02, 2024 | 6.04 | 6.30 | 5.82 | 6.10 | 6.10 | 626,000 |
| Apr 01, 2024 | 6.07 | 6.30 | 5.86 | 6.30 | 6.30 | 546,100 |
| Mar 28, 2024 | 6.05 | 6.45 | 5.81 | 5.94 | 5.94 | 231,600 |
| Mar 27, 2024 | 5.38 | 6.30 | 5.37 | 6.26 | 6.26 | 354,000 |
| Mar 26, 2024 | 5.21 | 5.50 | 5.21 | 5.47 | 5.47 | 244,100 |
| Mar 25, 2024 | 5.82 | 5.89 | 5.24 | 5.37 | 5.37 | 162,800 |
| Mar 22, 2024 | 5.99 | 6.03 | 5.66 | 5.85 | 5.85 | 231,600 |
| Mar 21, 2024 | 5.17 | 6.00 | 5.00 | 5.96 | 5.96 | 321,500 |
| Mar 20, 2024 | 5.18 | 5.25 | 4.97 | 5.10 | 5.10 | 134,800 |
| Mar 19, 2024 | 5.45 | 5.50 | 5.18 | 5.30 | 5.30 | 214,200 |
| Mar 18, 2024 | 5.20 | 5.60 | 5.14 | 5.55 | 5.55 | 383,100 |
| Mar 15, 2024 | 4.32 | 5.40 | 4.32 | 5.32 | 5.32 | 472,800 |
| Mar 14, 2024 | 4.28 | 4.32 | 4.15 | 4.25 | 4.25 | 82,400 |
| Mar 13, 2024 | 4.24 | 4.41 | 4.12 | 4.25 | 4.25 | 233,700 |
| Mar 12, 2024 | 4.45 | 4.52 | 4.05 | 4.20 | 4.20 | 296,800 |
| Mar 11, 2024 | 4.74 | 4.74 | 4.16 | 4.38 | 4.38 | 181,200 |
| Mar 08, 2024 | 4.68 | 4.95 | 4.55 | 4.64 | 4.64 | 166,800 |
| Mar 07, 2024 | 4.59 | 4.72 | 4.26 | 4.54 | 4.54 | 404,000 |
| Mar 06, 2024 | 5.07 | 5.07 | 4.35 | 4.63 | 4.63 | 336,900 |
| Mar 05, 2024 | 5.06 | 5.09 | 4.77 | 5.05 | 5.05 | 342,500 |
| Mar 04, 2024 | 5.05 | 5.09 | 4.90 | 5.04 | 5.04 | 391,500 |
| Mar 01, 2024 | 5.04 | 5.15 | 4.92 | 5.05 | 5.05 | 694,700 |
| Feb 29, 2024 | 5.37 | 5.55 | 4.81 | 5.18 | 5.18 | 1,509,600 |
| Feb 28, 2024 | 5.61 | 5.61 | 5.29 | 5.38 | 5.38 | 131,500 |
| Feb 27, 2024 | 5.72 | 5.87 | 5.50 | 5.50 | 5.50 | 167,100 |
| Feb 26, 2024 | 5.94 | 6.12 | 5.62 | 5.97 | 5.97 | 314,500 |
| Feb 23, 2024 | 5.89 | 6.10 | 5.84 | 6.06 | 6.06 | 600,700 |
| Feb 22, 2024 | 5.88 | 6.04 | 5.79 | 5.91 | 5.91 | 361,500 |
| Feb 21, 2024 | 5.85 | 5.93 | 5.71 | 5.90 | 5.90 | 176,800 |
| Feb 20, 2024 | 6.27 | 6.27 | 5.60 | 5.89 | 5.89 | 449,700 |
| Feb 16, 2024 | 6.29 | 6.34 | 5.94 | 6.25 | 6.25 | 242,700 |
| Feb 15, 2024 | 6.18 | 6.46 | 5.95 | 6.27 | 6.27 | 241,200 |
| Feb 14, 2024 | 5.65 | 5.98 | 5.22 | 5.98 | 5.98 | 339,100 |
| Feb 13, 2024 | 5.90 | 5.90 | 5.35 | 5.62 | 5.62 | 345,400 |
| Feb 12, 2024 | 6.33 | 6.35 | 5.52 | 5.85 | 5.85 | 715,400 |
| Feb 09, 2024 | 6.47 | 6.54 | 6.18 | 6.25 | 6.25 | 308,600 |
| Feb 08, 2024 | 6.52 | 6.64 | 6.12 | 6.53 | 6.53 | 864,400 |
| Feb 07, 2024 | 6.55 | 6.70 | 6.41 | 6.59 | 6.59 | 272,000 |
| Feb 06, 2024 | 6.49 | 6.95 | 6.25 | 6.77 | 6.77 | 617,100 |
| Feb 05, 2024 | 6.91 | 6.91 | 6.33 | 6.49 | 6.49 | 562,700 |
| Feb 02, 2024 | 6.55 | 7.08 | 6.40 | 6.83 | 6.83 | 1,795,300 |
| Feb 01, 2024 | 5.88 | 6.56 | 5.88 | 6.55 | 6.55 | 893,700 |
| Jan 31, 2024 | 6.08 | 6.08 | 5.68 | 5.98 | 5.98 | 397,700 |
| Jan 30, 2024 | 6.05 | 6.18 | 5.90 | 6.04 | 6.04 | 347,400 |
| Jan 29, 2024 | 5.90 | 6.04 | 5.71 | 6.04 | 6.04 | 148,200 |
| Jan 26, 2024 | 5.86 | 6.07 | 5.86 | 5.97 | 5.97 | 469,900 |
| Jan 25, 2024 | 5.88 | 6.04 | 5.72 | 6.00 | 6.00 | 363,000 |
| Jan 24, 2024 | 5.19 | 6.00 | 5.16 | 5.80 | 5.80 | 683,200 |
| Jan 23, 2024 | 5.22 | 5.26 | 5.02 | 5.15 | 5.15 | 108,300 |
| Jan 22, 2024 | 5.00 | 5.28 | 5.00 | 5.22 | 5.22 | 378,300 |
| Jan 19, 2024 | 4.92 | 5.23 | 4.50 | 5.16 | 5.16 | 656,400 |
| Jan 18, 2024 | 5.22 | 5.23 | 4.65 | 4.84 | 4.84 | 182,700 |
| Jan 17, 2024 | 5.25 | 5.28 | 5.04 | 5.19 | 5.19 | 219,400 |
| Jan 16, 2024 | 5.44 | 5.56 | 4.94 | 5.30 | 5.30 | 679,400 |
| Jan 12, 2024 | 4.76 | 5.15 | 4.76 | 5.14 | 5.14 | 453,500 |
| Jan 11, 2024 | 4.60 | 4.79 | 4.60 | 4.74 | 4.74 | 237,600 |
| Jan 10, 2024 | 4.82 | 4.92 | 4.61 | 4.61 | 4.61 | 263,300 |
| Jan 09, 2024 | 4.95 | 4.98 | 4.71 | 4.86 | 4.86 | 252,500 |
| Jan 08, 2024 | 4.89 | 5.10 | 4.80 | 4.98 | 4.98 | 421,900 |
| Jan 05, 2024 | 4.67 | 4.90 | 4.30 | 4.88 | 4.88 | 687,800 |
| Jan 04, 2024 | 4.57 | 4.78 | 4.45 | 4.59 | 4.59 | 357,100 |
| Jan 03, 2024 | 4.20 | 4.72 | 4.08 | 4.57 | 4.57 | 579,200 |
| Jan 02, 2024 | 4.43 | 4.43 | 4.03 | 4.20 | 4.20 | 156,900 |
| Dec 29, 2023 | 4.30 | 4.50 | 4.30 | 4.48 | 4.48 | 300,100 |
| Dec 28, 2023 | 4.15 | 4.35 | 4.15 | 4.33 | 4.33 | 445,900 |
| Dec 27, 2023 | 4.24 | 4.30 | 3.90 | 4.22 | 4.22 | 434,800 |
| Dec 26, 2023 | 3.99 | 4.30 | 3.86 | 4.27 | 4.27 | 577,300 |
| Dec 22, 2023 | 3.67 | 3.97 | 3.64 | 3.90 | 3.90 | 535,400 |
| Dec 21, 2023 | 3.69 | 3.79 | 3.62 | 3.71 | 3.71 | 262,100 |
| Dec 20, 2023 | 3.80 | 3.83 | 3.66 | 3.71 | 3.71 | 207,100 |
| Dec 19, 2023 | 3.78 | 3.92 | 3.67 | 3.67 | 3.67 | 507,300 |
| Dec 18, 2023 | 3.92 | 4.20 | 3.75 | 3.75 | 3.75 | 411,400 |
| Dec 15, 2023 | 3.84 | 4.20 | 3.84 | 4.20 | 4.20 | 230,100 |
| Dec 14, 2023 | 3.90 | 4.10 | 3.71 | 4.09 | 4.09 | 317,400 |
| Dec 13, 2023 | 3.83 | 4.14 | 3.63 | 4.05 | 4.05 | 444,200 |
| Dec 12, 2023 | 4.20 | 4.23 | 3.61 | 3.76 | 3.76 | 734,700 |
| Dec 11, 2023 | 4.53 | 4.60 | 4.12 | 4.28 | 4.28 | 329,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.