VERSES AI Inc. (VRSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7270 | 0.7270 | 128,700 |
| May 06, 2024 | 0.7350 | 0.8280 | 0.7250 | 0.7740 | 0.7740 | 100,900 |
| May 03, 2024 | 0.7010 | 0.7570 | 0.7010 | 0.7500 | 0.7500 | 123,600 |
| May 02, 2024 | 0.7230 | 0.7230 | 0.6880 | 0.7100 | 0.7100 | 43,500 |
| May 01, 2024 | 0.6760 | 0.7200 | 0.6760 | 0.7100 | 0.7100 | 54,900 |
| Apr 30, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 28,900 |
| Apr 29, 2024 | 0.7100 | 0.7190 | 0.7100 | 0.7100 | 0.7100 | 133,100 |
| Apr 26, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7030 | 0.7030 | 100,400 |
| Apr 25, 2024 | 0.7080 | 0.7110 | 0.6700 | 0.7110 | 0.7110 | 80,300 |
| Apr 24, 2024 | 0.7070 | 0.7200 | 0.7070 | 0.7100 | 0.7100 | 102,700 |
| Apr 23, 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7270 | 0.7270 | 117,900 |
| Apr 22, 2024 | 0.6820 | 0.7700 | 0.6680 | 0.7180 | 0.7180 | 237,700 |
| Apr 19, 2024 | 0.7410 | 0.7470 | 0.6630 | 0.6740 | 0.6740 | 234,800 |
| Apr 18, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7450 | 0.7450 | 328,000 |
| Apr 17, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 126,200 |
| Apr 16, 2024 | 0.7900 | 0.8700 | 0.7830 | 0.8200 | 0.8200 | 216,700 |
| Apr 15, 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7930 | 0.7930 | 184,700 |
| Apr 12, 2024 | 0.8700 | 0.8700 | 0.7580 | 0.8030 | 0.8030 | 434,100 |
| Apr 11, 2024 | 0.8110 | 0.8500 | 0.7500 | 0.8400 | 0.8400 | 299,100 |
| Apr 10, 2024 | 0.8000 | 0.8450 | 0.7130 | 0.8340 | 0.8340 | 608,000 |
| Apr 09, 2024 | 1.0200 | 1.0400 | 0.7310 | 0.8040 | 0.8040 | 1,687,200 |
| Apr 08, 2024 | 1.1000 | 1.1000 | 0.9680 | 1.0200 | 1.0200 | 454,600 |
| Apr 05, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 114,300 |
| Apr 04, 2024 | 1.0900 | 1.1500 | 1.0500 | 1.0830 | 1.0830 | 275,700 |
| Apr 03, 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 245,800 |
| Apr 02, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 63,300 |
| Apr 01, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 212,600 |
| Mar 28, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 181,700 |
| Mar 27, 2024 | 1.0700 | 1.1390 | 1.0500 | 1.1180 | 1.1180 | 125,700 |
| Mar 26, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0680 | 1.0680 | 266,800 |
| Mar 25, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 144,300 |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 115,100 |
| Mar 21, 2024 | 1.1100 | 1.1550 | 1.0500 | 1.1170 | 1.1170 | 94,900 |
| Mar 20, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 94,100 |
| Mar 19, 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 104,400 |
| Mar 18, 2024 | 1.2300 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 161,600 |
| Mar 15, 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 208,600 |
| Mar 14, 2024 | 1.2300 | 1.3600 | 1.1800 | 1.2200 | 1.2200 | 356,800 |
| Mar 13, 2024 | 1.1000 | 1.3100 | 1.0900 | 1.3100 | 1.3100 | 779,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.