VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 1.020
-0.050 (-4.67%)
At close: Mar 5, 2026
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.11 | 1.12 | 1.00 | 1.02 | 1.02 | -4.67% | 14,197 |
| Mar 4, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | - | 5,031 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 7,174 |
| Mar 2, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 4,919 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.90 | 1.05 | 1.05 | 16.67% | 47,266 |
| Feb 26, 2026 | 1.19 | 1.19 | 0.90 | 0.90 | 0.90 | -14.29% | 43,988 |
| Feb 25, 2026 | 1.13 | 1.20 | 1.05 | 1.05 | 1.05 | -4.55% | 19,355 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.05 | 1.10 | 1.10 | -3.51% | 22,403 |
| Feb 23, 2026 | 1.20 | 1.24 | 1.13 | 1.14 | 1.14 | -4.20% | 8,725 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.14 | 1.19 | 1.19 | -8.46% | 13,439 |
| Feb 19, 2026 | 1.20 | 1.35 | 1.18 | 1.30 | 1.30 | - | 13,170 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.21 | 1.30 | 1.30 | 4.00% | 27,452 |
| Feb 17, 2026 | 1.40 | 1.41 | 1.20 | 1.25 | 1.25 | -13.19% | 74,450 |
| Feb 13, 2026 | 1.30 | 1.55 | 1.29 | 1.44 | 1.44 | 5.88% | 21,457 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.26 | 1.36 | 1.36 | 3.82% | 104,634 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.21 | 1.31 | 1.31 | -5.07% | 19,696 |
| Feb 10, 2026 | 2.38 | 2.40 | 1.24 | 1.38 | 1.38 | -44.80% | 138,240 |
| Feb 9, 2026 | 2.59 | 2.59 | 1.82 | 2.50 | 2.50 | -3.85% | 64,227 |
| Feb 6, 2026 | 0.95 | 2.60 | 0.92 | 2.60 | 2.60 | 188.89% | 109,792 |
| Feb 5, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 7,055 |
| Feb 4, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 23,015 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 6,349 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 4,800 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.81 | 0.85 | 0.85 | -5.56% | 13,501 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.84 | 0.90 | 0.90 | 3.45% | 9,564 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.80 | 0.87 | 0.87 | -3.33% | 44,532 |
| Jan 27, 2026 | 0.81 | 0.96 | 0.81 | 0.90 | 0.90 | 18.42% | 19,680 |
| Jan 26, 2026 | 0.86 | 0.89 | 0.76 | 0.76 | 0.76 | -5.00% | 90,153 |
| Jan 23, 2026 | 1.08 | 1.08 | 0.77 | 0.80 | 0.80 | -25.23% | 136,180 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.06 | 1.07 | 1.07 | -17.69% | 56,798 |
| Jan 21, 2026 | 1.57 | 1.65 | 1.30 | 1.30 | 1.30 | -17.20% | 50,074 |
| Jan 20, 2026 | 1.59 | 1.64 | 1.50 | 1.57 | 1.57 | 1.95% | 5,781 |
| Jan 19, 2026 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 6.21% | 1,801 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.45 | 1.45 | 1.45 | -15.20% | 61,025 |
| Jan 15, 2026 | 2.10 | 2.14 | 1.70 | 1.71 | 1.71 | -16.99% | 51,690 |
| Jan 14, 2026 | 2.10 | 2.15 | 2.06 | 2.06 | 2.06 | -0.96% | 4,715 |
| Jan 13, 2026 | 2.03 | 2.20 | 1.99 | 2.08 | 2.08 | 1.46% | 33,198 |
| Jan 12, 2026 | 2.30 | 2.31 | 1.95 | 2.05 | 2.05 | -8.89% | 36,166 |
| Jan 9, 2026 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -9.27% | 30,459 |
| Jan 8, 2026 | 2.60 | 2.63 | 2.41 | 2.48 | 2.48 | -1.98% | 23,223 |
| Jan 7, 2026 | 2.74 | 2.74 | 2.52 | 2.53 | 2.53 | -4.89% | 9,646 |
| Jan 6, 2026 | 2.70 | 2.75 | 2.59 | 2.66 | 2.66 | 3.91% | 14,998 |
| Jan 5, 2026 | 2.49 | 2.60 | 2.49 | 2.56 | 2.56 | 5.79% | 7,730 |
| Jan 2, 2026 | 2.68 | 2.71 | 2.42 | 2.42 | 2.42 | -8.51% | 12,096 |
| Dec 31, 2025 | 2.40 | 2.68 | 2.38 | 2.65 | 2.65 | 10.21% | 22,687 |
| Dec 30, 2025 | 2.60 | 2.62 | 2.40 | 2.40 | 2.40 | -2.83% | 95,129 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.47 | 2.47 | 2.47 | -9.85% | 35,675 |
| Dec 24, 2025 | 2.76 | 2.85 | 2.71 | 2.74 | 2.74 | 1.11% | 15,031 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.65 | 2.71 | 2.71 | -3.21% | 41,579 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.54 | 2.80 | 2.80 | -2.78% | 55,461 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.88 | 2.88 | 2.88 | -6.49% | 31,114 |
| Dec 17, 2025 | 3.06 | 3.11 | 3.00 | 3.08 | 3.08 | 1.65% | 20,649 |
| Dec 16, 2025 | 3.12 | 3.15 | 2.95 | 3.03 | 3.03 | 1.34% | 8,373 |
| Dec 15, 2025 | 3.45 | 3.45 | 2.97 | 2.99 | 2.99 | -12.32% | 40,108 |
| Dec 12, 2025 | 3.53 | 3.53 | 3.37 | 3.41 | 3.41 | 0.29% | 5,464 |
| Dec 11, 2025 | 3.55 | 3.55 | 3.23 | 3.40 | 3.40 | -2.58% | 12,356 |
| Dec 10, 2025 | 3.29 | 3.49 | 3.28 | 3.49 | 3.49 | 7.38% | 9,223 |
| Dec 9, 2025 | 3.30 | 3.50 | 3.19 | 3.25 | 3.25 | 0.31% | 19,937 |
| Dec 8, 2025 | 3.40 | 3.53 | 3.24 | 3.24 | 3.24 | -4.71% | 9,381 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 100,291 |
| Dec 4, 2025 | 3.60 | 3.80 | 3.50 | 3.50 | 3.50 | 0.57% | 20,903 |
| Dec 3, 2025 | 3.10 | 3.75 | 2.96 | 3.48 | 3.48 | 8.07% | 111,283 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.20 | 3.22 | 3.22 | -15.93% | 28,832 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.67 | 3.83 | 3.83 | -1.03% | 29,697 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.70 | 3.87 | 3.87 | -2.03% | 18,443 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.13% | 800 |
| Nov 26, 2025 | 4.00 | 4.07 | 3.91 | 3.96 | 3.96 | 0.13% | 8,453 |
| Nov 25, 2025 | 3.90 | 4.17 | 3.83 | 3.95 | 3.95 | 1.28% | 54,295 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.87 | 3.90 | 3.90 | -0.26% | 12,074 |
| Nov 21, 2025 | 3.95 | 4.08 | 3.90 | 3.91 | 3.91 | 1.56% | 6,170 |
| Nov 20, 2025 | 4.45 | 4.45 | 3.84 | 3.85 | 3.85 | -12.50% | 15,504 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.40 | 4.40 | 4.40 | -5.98% | 9,983 |
| Nov 18, 2025 | 4.75 | 4.76 | 4.64 | 4.68 | 4.68 | -2.50% | 3,278 |
| Nov 17, 2025 | 4.65 | 4.91 | 4.61 | 4.80 | 4.80 | 5.03% | 10,080 |
| Nov 14, 2025 | 4.37 | 4.60 | 4.37 | 4.57 | 4.57 | 4.58% | 21,065 |
| Nov 13, 2025 | 4.75 | 4.75 | 4.37 | 4.37 | 4.37 | -6.82% | 21,105 |
| Nov 12, 2025 | 5.20 | 5.20 | 4.69 | 4.69 | 4.69 | -9.81% | 8,259 |
| Nov 11, 2025 | 5.10 | 5.20 | 4.70 | 5.20 | 5.20 | 3.59% | 9,098 |
| Nov 10, 2025 | 5.00 | 5.25 | 5.00 | 5.02 | 5.02 | 1.41% | 9,620 |
| Nov 7, 2025 | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | 1.54% | 24,300 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.60 | 4.88 | 4.88 | 4.39% | 11,902 |
| Nov 5, 2025 | 4.46 | 4.88 | 4.39 | 4.67 | 4.67 | 5.06% | 26,105 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.25 | 4.45 | 4.45 | -8.54% | 19,699 |
| Nov 3, 2025 | 5.06 | 5.12 | 4.60 | 4.86 | 4.86 | -4.71% | 41,092 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.14% | 10,289 |
| Oct 30, 2025 | 5.52 | 5.52 | 5.16 | 5.32 | 5.32 | -2.92% | 19,234 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.35 | 5.48 | 5.48 | -2.32% | 13,319 |
| Oct 28, 2025 | 5.59 | 5.65 | 5.50 | 5.61 | 5.61 | 2.00% | 20,535 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | -1.96% | 25,190 |
| Oct 24, 2025 | 5.63 | 5.72 | 5.57 | 5.61 | 5.61 | 0.18% | 5,097 |
| Oct 23, 2025 | 5.77 | 5.80 | 5.45 | 5.60 | 5.60 | 1.45% | 12,393 |
| Oct 22, 2025 | 5.97 | 5.98 | 5.35 | 5.52 | 5.52 | -8.31% | 37,390 |
| Oct 21, 2025 | 6.40 | 6.40 | 5.93 | 6.02 | 6.02 | -3.68% | 21,866 |
| Oct 20, 2025 | 6.26 | 6.40 | 6.15 | 6.25 | 6.25 | 0.64% | 11,747 |
| Oct 17, 2025 | 6.52 | 6.52 | 6.15 | 6.21 | 6.21 | -3.27% | 24,778 |
| Oct 16, 2025 | 6.85 | 6.85 | 6.41 | 6.42 | 6.42 | -4.89% | 32,984 |
| Oct 15, 2025 | 7.12 | 7.12 | 6.60 | 6.75 | 6.75 | -3.57% | 19,440 |
| Oct 14, 2025 | 6.65 | 7.40 | 6.59 | 7.00 | 7.00 | 6.06% | 39,174 |
| Oct 10, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 7,320 |
| Oct 9, 2025 | 7.10 | 7.10 | 6.60 | 6.75 | 6.75 | -2.88% | 24,308 |