VERSES AI Inc. (NEO:VERS)
Canada
· Delayed Price · Currency is CAD 3.400
-0.100 (-2.86%)
At close: Dec 5, 2025
VERSES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.17 | 7.17 | 6.88 | 6.95 | 6.95 | -2.39% | 25,049 |
| Oct 7, 2025 | 7.35 | 7.35 | 7.05 | 7.12 | 7.12 | -1.66% | 16,709 |
| Oct 6, 2025 | 7.25 | 7.34 | 7.16 | 7.24 | 7.24 | 2.99% | 6,920 |
| Oct 3, 2025 | 7.20 | 7.40 | 7.03 | 7.03 | 7.03 | -3.43% | 19,243 |
| Oct 2, 2025 | 7.74 | 7.88 | 7.26 | 7.28 | 7.28 | -3.96% | 30,176 |
| Oct 1, 2025 | 7.66 | 7.66 | 7.23 | 7.58 | 7.58 | 3.27% | 7,247 |
| Sep 30, 2025 | 6.72 | 8.20 | 6.70 | 7.34 | 7.34 | 9.39% | 65,178 |
| Sep 29, 2025 | 6.70 | 6.74 | 6.62 | 6.71 | 6.71 | 1.67% | 5,662 |
| Sep 26, 2025 | 6.65 | 6.71 | 6.53 | 6.60 | 6.60 | -0.30% | 26,840 |
| Sep 25, 2025 | 6.81 | 6.83 | 6.62 | 6.62 | 6.62 | -2.22% | 23,721 |
| Sep 24, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | 0.30% | 8,633 |
| Sep 23, 2025 | 6.89 | 6.90 | 6.71 | 6.75 | 6.75 | -2.03% | 21,262 |
| Sep 22, 2025 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | -0.14% | 1,538 |
| Sep 19, 2025 | 7.00 | 7.29 | 6.77 | 6.90 | 6.90 | 0.73% | 8,259 |
| Sep 18, 2025 | 7.05 | 7.08 | 6.85 | 6.85 | 6.85 | -2.14% | 11,626 |
| Sep 17, 2025 | 7.14 | 7.20 | 7.00 | 7.00 | 7.00 | -1.27% | 8,870 |
| Sep 16, 2025 | 7.25 | 7.25 | 7.09 | 7.09 | 7.09 | -0.98% | 5,163 |
| Sep 15, 2025 | 7.25 | 7.39 | 7.10 | 7.16 | 7.16 | -0.56% | 12,410 |
| Sep 12, 2025 | 7.00 | 7.38 | 7.00 | 7.20 | 7.20 | 4.05% | 22,861 |
| Sep 11, 2025 | 6.40 | 6.98 | 6.40 | 6.92 | 6.92 | 2.82% | 37,309 |
| Sep 10, 2025 | 7.05 | 7.05 | 6.42 | 6.73 | 6.73 | -4.40% | 34,196 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.03 | 7.04 | 7.04 | -1.54% | 5,232 |
| Sep 8, 2025 | 7.28 | 7.35 | 7.15 | 7.15 | 7.15 | -0.97% | 10,862 |
| Sep 5, 2025 | 7.55 | 7.55 | 7.15 | 7.22 | 7.22 | -2.96% | 21,884 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.39 | 7.44 | 7.44 | -0.67% | 3,233 |
| Sep 3, 2025 | 7.44 | 7.75 | 7.41 | 7.49 | 7.49 | 0.81% | 13,324 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.24 | 7.43 | 7.43 | -4.13% | 55,609 |
| Aug 29, 2025 | 7.90 | 7.99 | 7.75 | 7.75 | 7.75 | -1.40% | 24,862 |
| Aug 28, 2025 | 8.10 | 8.10 | 7.80 | 7.86 | 7.86 | -2.96% | 8,328 |
| Aug 27, 2025 | 7.80 | 8.10 | 7.75 | 8.10 | 8.10 | 5.19% | 18,567 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.69 | 7.70 | 7.70 | 1.99% | 9,355 |
| Aug 22, 2025 | 7.55 | 7.75 | 7.52 | 7.55 | 7.55 | 0.67% | 9,712 |
| Aug 21, 2025 | 7.99 | 8.20 | 7.17 | 7.50 | 7.50 | -5.18% | 55,510 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.80 | 7.91 | 7.91 | -0.50% | 6,243 |
| Aug 19, 2025 | 8.20 | 8.22 | 7.91 | 7.95 | 7.95 | -2.21% | 15,710 |
| Aug 18, 2025 | 8.16 | 8.16 | 7.96 | 8.13 | 8.13 | - | 9,165 |
| Aug 15, 2025 | 8.25 | 8.49 | 8.13 | 8.13 | 8.13 | -0.85% | 16,256 |
| Aug 14, 2025 | 8.58 | 8.69 | 8.03 | 8.20 | 8.20 | -0.61% | 25,710 |
| Aug 13, 2025 | 8.55 | 8.79 | 8.20 | 8.25 | 8.25 | -2.94% | 13,440 |
| Aug 12, 2025 | 8.90 | 8.94 | 8.35 | 8.50 | 8.50 | -4.39% | 14,427 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.66 | 8.89 | 8.89 | 4.59% | 54,706 |
| Aug 8, 2025 | 7.81 | 9.37 | 7.60 | 8.50 | 8.50 | 8.97% | 28,486 |
| Aug 7, 2025 | 7.50 | 7.80 | 7.20 | 7.80 | 7.80 | 5.41% | 11,709 |
| Aug 6, 2025 | 7.15 | 7.84 | 7.10 | 7.40 | 7.40 | 4.23% | 20,126 |
| Aug 5, 2025 | 7.89 | 7.96 | 6.49 | 7.10 | 7.10 | -6.58% | 30,502 |
| Aug 1, 2025 | 8.10 | 8.10 | 7.35 | 7.60 | 7.60 | -6.17% | 35,517 |
| Jul 31, 2025 | 8.55 | 8.60 | 8.10 | 8.10 | 8.10 | -4.03% | 45,053 |
| Jul 30, 2025 | 9.01 | 9.16 | 8.44 | 8.44 | 8.44 | -6.22% | 41,064 |
| Jul 29, 2025 | 8.55 | 9.00 | 8.25 | 9.00 | 9.00 | 5.39% | 58,462 |
| Jul 28, 2025 | 8.76 | 8.99 | 8.50 | 8.54 | 8.54 | -1.67% | 27,115 |
| Jul 25, 2025 | 8.71 | 8.88 | 8.64 | 8.69 | 8.69 | 0.29% | 18,900 |
| Jul 24, 2025 | 8.54 | 8.75 | 8.47 | 8.66 | 8.66 | -0.46% | 32,355 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.50 | 8.70 | 8.70 | -1.69% | 24,071 |
| Jul 22, 2025 | 8.90 | 9.27 | 8.80 | 8.85 | 8.85 | -2.21% | 22,176 |
| Jul 21, 2025 | 8.91 | 9.25 | 8.91 | 9.05 | 9.05 | 1.80% | 40,917 |
| Jul 18, 2025 | 8.64 | 9.00 | 8.60 | 8.89 | 8.89 | 5.83% | 57,753 |
| Jul 17, 2025 | 8.50 | 9.00 | 8.30 | 8.40 | 8.40 | -1.18% | 63,237 |
| Jul 16, 2025 | 9.40 | 9.40 | 8.50 | 8.50 | 8.50 | -9.09% | 40,373 |
| Jul 15, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | -0.53% | 18,028 |