Verano Holdings Corp. (NEO:VRNO)
Canada
· Delayed Price · Currency is CAD 1.800
+0.030 (1.69%)
Apr 28, 2026, 4:10 PM EST
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.85 | 1.72 | 1.73 | 1.73 | -2.26% | 238,202 |
| Apr 27, 2026 | 1.58 | 1.84 | 1.57 | 1.77 | 1.77 | 11.32% | 596,514 |
| Apr 24, 2026 | 1.51 | 1.66 | 1.51 | 1.59 | 1.59 | 8.16% | 974,503 |
| Apr 23, 2026 | 2.05 | 2.06 | 1.47 | 1.47 | 1.47 | -17.88% | 1,956,020 |
| Apr 22, 2026 | 1.63 | 1.96 | 1.63 | 1.79 | 1.79 | 11.87% | 2,273,020 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -3.03% | 337,076 |
| Apr 20, 2026 | 1.68 | 1.77 | 1.65 | 1.65 | 1.65 | 1.85% | 113,341 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.60 | 1.62 | 1.62 | -1.82% | 101,992 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | - | 73,497 |
| Apr 15, 2026 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 7.14% | 169,819 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.50 | 1.54 | 1.54 | -1.91% | 151,968 |
| Apr 13, 2026 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 1.29% | 75,675 |
| Apr 10, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 58,620 |
| Apr 9, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 95,709 |
| Apr 8, 2026 | 1.67 | 1.69 | 1.60 | 1.63 | 1.63 | 2.52% | 87,476 |
| Apr 7, 2026 | 1.71 | 1.80 | 1.55 | 1.59 | 1.59 | -13.59% | 234,736 |
| Apr 6, 2026 | 1.63 | 1.84 | 1.61 | 1.84 | 1.84 | 8.88% | 321,976 |
| Apr 2, 2026 | 1.48 | 1.69 | 1.47 | 1.69 | 1.69 | 9.03% | 254,285 |
| Apr 1, 2026 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 3.33% | 115,315 |
| Mar 31, 2026 | 1.35 | 1.56 | 1.35 | 1.50 | 1.50 | 13.64% | 200,944 |
| Mar 30, 2026 | 1.38 | 1.47 | 1.30 | 1.32 | 1.32 | -6.38% | 58,066 |
| Mar 27, 2026 | 1.49 | 1.60 | 1.33 | 1.41 | 1.41 | -4.73% | 160,731 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -8.07% | 118,384 |
| Mar 25, 2026 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -1.83% | 78,979 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 14,726 |
| Mar 23, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 12.67% | 70,273 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.50 | 1.50 | 1.50 | -11.76% | 146,511 |
| Mar 19, 2026 | 1.66 | 1.73 | 1.58 | 1.70 | 1.70 | 1.80% | 143,283 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 3.73% | 39,598 |
| Mar 17, 2026 | 1.54 | 1.71 | 1.52 | 1.61 | 1.61 | 5.92% | 108,035 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 116,865 |
| Mar 13, 2026 | 1.48 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 314,844 |
| Mar 12, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 49,303 |
| Mar 11, 2026 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | 3.50% | 122,652 |
| Mar 10, 2026 | 1.52 | 1.59 | 1.43 | 1.43 | 1.43 | -5.92% | 161,238 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.52 | 1.52 | 1.52 | -13.14% | 135,813 |
| Mar 6, 2026 | 1.46 | 1.77 | 1.46 | 1.75 | 1.75 | 21.53% | 355,070 |
| Mar 5, 2026 | 1.58 | 1.62 | 1.41 | 1.44 | 1.44 | -7.69% | 96,129 |
| Mar 4, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 5.41% | 133,904 |
| Mar 3, 2026 | 1.42 | 1.49 | 1.35 | 1.48 | 1.48 | 7.25% | 154,767 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -9.21% | 249,162 |
| Feb 27, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | -1.94% | 79,276 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.50 | 1.55 | 1.55 | -3.13% | 3,114,202 |
| Feb 25, 2026 | 1.60 | 1.72 | 1.57 | 1.60 | 1.60 | - | 118,268 |
| Feb 24, 2026 | 1.42 | 1.71 | 1.42 | 1.60 | 1.60 | 10.34% | 201,518 |
| Feb 23, 2026 | 1.38 | 1.51 | 1.36 | 1.45 | 1.45 | 10.69% | 262,401 |
| Feb 20, 2026 | 1.58 | 1.62 | 1.31 | 1.31 | 1.31 | -21.56% | 645,805 |
| Feb 19, 2026 | 1.43 | 1.68 | 1.43 | 1.67 | 1.67 | 17.61% | 161,161 |
| Feb 18, 2026 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | 0.71% | 52,095 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -1.40% | 136,327 |
| Feb 13, 2026 | 1.51 | 1.55 | 1.42 | 1.43 | 1.43 | -4.03% | 588,623 |
| Feb 12, 2026 | 1.60 | 1.64 | 1.49 | 1.49 | 1.49 | -7.45% | 248,820 |
| Feb 11, 2026 | 1.68 | 1.71 | 1.59 | 1.61 | 1.61 | -3.01% | 171,660 |
| Feb 10, 2026 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | -6.21% | 129,549 |
| Feb 9, 2026 | 1.68 | 1.84 | 1.66 | 1.77 | 1.77 | 4.73% | 197,295 |
| Feb 6, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 70,815 |
| Feb 5, 2026 | 1.76 | 1.81 | 1.65 | 1.68 | 1.68 | -8.70% | 143,089 |
| Feb 4, 2026 | 1.75 | 1.84 | 1.66 | 1.84 | 1.84 | 5.14% | 193,678 |
| Feb 3, 2026 | 1.67 | 1.81 | 1.66 | 1.75 | 1.75 | 4.79% | 161,753 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 99,177 |
| Jan 30, 2026 | 1.62 | 1.80 | 1.62 | 1.69 | 1.69 | 3.05% | 64,250 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.57 | 1.64 | 1.64 | -5.75% | 251,634 |
| Jan 28, 2026 | 1.77 | 1.85 | 1.69 | 1.74 | 1.74 | -0.57% | 174,479 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 183,985 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -7.04% | 164,742 |
| Jan 23, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 6.99% | 172,797 |
| Jan 22, 2026 | 1.89 | 2.04 | 1.86 | 1.86 | 1.86 | -3.12% | 212,055 |
| Jan 21, 2026 | 1.72 | 1.94 | 1.72 | 1.92 | 1.92 | 9.71% | 207,349 |
| Jan 20, 2026 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | -2.78% | 160,479 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 50,347 |
| Jan 16, 2026 | 1.81 | 1.94 | 1.81 | 1.84 | 1.84 | -0.54% | 160,354 |
| Jan 15, 2026 | 1.84 | 1.94 | 1.80 | 1.85 | 1.85 | 0.54% | 192,943 |
| Jan 14, 2026 | 1.82 | 1.91 | 1.81 | 1.84 | 1.84 | - | 260,080 |
| Jan 13, 2026 | 1.92 | 2.01 | 1.81 | 1.84 | 1.84 | -6.60% | 177,521 |
| Jan 12, 2026 | 1.77 | 2.03 | 1.75 | 1.97 | 1.97 | 11.30% | 712,019 |
| Jan 9, 2026 | 1.79 | 1.79 | 1.69 | 1.77 | 1.77 | 2.31% | 127,706 |
| Jan 8, 2026 | 1.68 | 1.81 | 1.68 | 1.73 | 1.73 | 1.76% | 235,698 |
| Jan 7, 2026 | 1.65 | 1.78 | 1.65 | 1.70 | 1.70 | 2.41% | 116,579 |
| Jan 6, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -4.05% | 130,143 |
| Jan 5, 2026 | 1.78 | 1.80 | 1.67 | 1.73 | 1.73 | -4.42% | 206,541 |
| Jan 2, 2026 | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | 4.02% | 107,677 |
| Dec 31, 2025 | 1.70 | 1.75 | 1.64 | 1.74 | 1.74 | 6.75% | 331,758 |
| Dec 30, 2025 | 1.67 | 1.78 | 1.61 | 1.63 | 1.63 | -2.98% | 541,052 |
| Dec 29, 2025 | 1.66 | 1.85 | 1.60 | 1.68 | 1.68 | -1.75% | 348,441 |
| Dec 24, 2025 | 1.69 | 1.80 | 1.66 | 1.71 | 1.71 | 1.18% | 147,371 |
| Dec 23, 2025 | 1.67 | 1.84 | 1.58 | 1.69 | 1.69 | 2.42% | 586,013 |
| Dec 22, 2025 | 1.74 | 1.80 | 1.62 | 1.65 | 1.65 | -4.07% | 340,591 |
| Dec 19, 2025 | 1.79 | 1.89 | 1.65 | 1.72 | 1.72 | 10.26% | 1,212,938 |
| Dec 18, 2025 | 2.60 | 2.65 | 1.56 | 1.56 | 1.56 | -34.73% | 2,162,963 |
| Dec 17, 2025 | 2.42 | 2.66 | 2.32 | 2.39 | 2.39 | 9.13% | 1,296,255 |
| Dec 16, 2025 | 1.96 | 2.44 | 1.89 | 2.19 | 2.19 | 25.14% | 1,276,805 |
| Dec 15, 2025 | 2.20 | 2.50 | 1.75 | 1.75 | 1.75 | -22.57% | 1,293,082 |
| Dec 12, 2025 | 1.69 | 2.40 | 1.56 | 2.26 | 2.26 | 76.56% | 2,681,267 |
| Dec 11, 2025 | 1.19 | 1.29 | 1.17 | 1.28 | 1.28 | 10.34% | 206,819 |
| Dec 10, 2025 | 1.22 | 1.26 | 1.16 | 1.16 | 1.16 | -9.38% | 372,627 |
| Dec 9, 2025 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 116,403 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -10.45% | 127,601 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | - | 48,403 |
| Dec 4, 2025 | 1.26 | 1.34 | 1.16 | 1.34 | 1.34 | 9.84% | 202,700 |
| Dec 3, 2025 | 1.28 | 1.38 | 1.14 | 1.22 | 1.22 | -5.43% | 443,693 |