Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	1.061	1.070	0.8699	0.8900	38,841	-0.13(-12.75%)
Apr 28, 2026	1.110	1.110	0.9887	1.020	46,793	-0.07(-6.42%)
Apr 27, 2026	0.8000	1.165	0.7364	1.090	199,449	+0.35(+48.02%)
Apr 24, 2026	0.7147	0.7364	0.7022	0.7364	9,147	+0.03(+3.72%)
Apr 23, 2026	0.7255	0.8260	0.6952	0.7100	29,353	-0.08(-10.13%)
Apr 22, 2026	0.8400	0.8900	0.7900	0.7900	36,711	-0.03(-3.21%)
Apr 21, 2026	0.9900	1.040	0.8003	0.8162	68,385	-0.16(-16.50%)
Apr 20, 2026	0.6502	0.9775	0.6502	0.9775	22,971	+0.32(+48.29%)
Apr 17, 2026	0.6025	0.8395	0.6000	0.6592	95,713	+0.07(+11.65%)
Apr 16, 2026	0.5782	0.5904	0.5750	0.5904	5,330	+0.04(+7.35%)
Apr 15, 2026	0.5484	0.5565	0.5346	0.5500	6,209	+0.01(+1.85%)
Apr 14, 2026	0.5857	0.5900	0.5300	0.5400	38,292	-0.01(-2.30%)
Apr 13, 2026	0.6800	0.6800	0.5524	0.5527	17,304	-0.02(-3.19%)
Apr 10, 2026	0.7029	0.7029	0.5566	0.5709	13,727	-0.07(-11.49%)
Apr 09, 2026	0.6120	0.6839	0.6100	0.6450	5,655	-0.04(-5.88%)
Apr 08, 2026	0.6685	0.6853	0.6400	0.6853	19,952	+0.08(+12.34%)
Apr 07, 2026	0.6199	0.6199	0.6100	0.6100	14,634	-0.02(-3.17%)
Apr 06, 2026	0.6200	0.6302	0.6200	0.6300	11,496	+0.01(+2.06%)
Apr 02, 2026	0.5850	0.6276	0.5850	0.6173	2,417	+0.02(+2.88%)
Apr 01, 2026	0.6284	0.6691	0.5100	0.6000	15,700	+0.03(+5.34%)
Mar 31, 2026	0.7100	0.7466	0.5600	0.5696	47,551	-0.02(-3.46%)
Mar 30, 2026	0.7331	0.7413	0.5900	0.5900	23,759	-0.17(-22.68%)
Mar 27, 2026	0.7413	0.7809	0.7339	0.7631	3,689	+0.04(+5.93%)
Mar 26, 2026	0.7500	0.7647	0.6609	0.7204	6,882	+0.03(+4.41%)
Mar 25, 2026	0.7668	0.8000	0.6900	0.6900	35,054	-0.05(-6.66%)
Mar 24, 2026	0.8500	0.8500	0.7392	0.7392	23,101	-0.10(-12.00%)
Mar 23, 2026	0.8400	1.000	0.7900	0.8400	24,975	+0.05(+6.33%)
Mar 20, 2026	0.8013	0.8013	0.7595	0.7900	6,068	-0.02(-2.83%)
Mar 19, 2026	0.8866	0.8866	0.8000	0.8130	27,502	-0.04(-4.35%)
Mar 18, 2026	0.8978	0.9850	0.8000	0.8500	27,721	-0.03(-3.21%)
Mar 17, 2026	0.9407	1.390	0.8782	0.8782	114,137	-0.08(-8.33%)
Mar 16, 2026	0.6562	0.9580	0.6100	0.9580	59,469	+0.30(+46.28%)
Mar 13, 2026	0.6555	0.6555	0.6200	0.6549	8,121	+0.03(+4.78%)
Mar 12, 2026	0.6800	0.6975	0.6250	0.6250	15,020	-0.05(-7.41%)
Mar 11, 2026	0.6518	0.7423	0.6479	0.6750	20,057	+0.04(+6.30%)
Mar 10, 2026	0.6300	0.7008	0.6211	0.6350	32,683	-0.05(-6.97%)
Mar 09, 2026	0.7116	0.7494	0.6500	0.6826	28,391	-0.06(-7.76%)
Mar 06, 2026	0.7400	0.7435	0.7225	0.7400	4,765	-0.03(-3.90%)
Mar 05, 2026	0.7700	0.8245	0.7420	0.7700	7,940	-0.03(-3.55%)
Mar 04, 2026	0.7883	0.8269	0.7800	0.7983	4,303	-0.00(-0.21%)
Mar 03, 2026	0.8222	0.8265	0.7888	0.8000	13,463	-0.01(-1.70%)
Mar 02, 2026	0.7700	0.8150	0.7700	0.8138	39,651	+0.06(+8.51%)
Feb 27, 2026	0.7133	0.7525	0.6692	0.7500	57,107	+0.07(+10.29%)
Feb 26, 2026	0.7861	0.7861	0.6607	0.6800	44,299	-0.09(-11.85%)
Feb 25, 2026	0.8206	0.8206	0.7700	0.7714	29,857	-0.06(-7.62%)
Feb 24, 2026	0.8468	0.8500	0.7828	0.8350	63,949	+0.01(+0.60%)
Feb 23, 2026	0.8931	0.9000	0.8300	0.8300	8,567	-0.03(-3.59%)
Feb 20, 2026	0.8340	0.9333	0.8300	0.8609	20,900	-0.05(-5.40%)
Feb 19, 2026	0.8812	0.9545	0.8812	0.9100	6,131	+0.02(+1.97%)
Feb 18, 2026	1.000	1.010	0.8924	0.8924	34,632	+0.00(+0.00%)
Feb 17, 2026	1.120	1.120	0.8867	0.8924	49,966	-0.17(-15.81%)
Feb 13, 2026	0.9808	1.120	0.9500	1.060	15,154	+0.10(+10.07%)
Feb 12, 2026	0.9900	1.160	0.9000	0.9630	69,952	-0.01(-0.72%)
Feb 11, 2026	0.9997	1.000	0.8949	0.9700	19,173	-0.04(-3.96%)
Feb 10, 2026	2.030	2.030	0.9100	1.010	222,426	-0.84(-45.41%)
Feb 09, 2026	1.580	1.920	1.480	1.850	89,424	+0.11(+6.51%)
Feb 06, 2026	0.6801	1.737	0.6504	1.737	148,430	+1.08(+163.86%)
Feb 05, 2026	0.6300	0.6700	0.6101	0.6583	19,440	+0.01(+0.90%)
Feb 04, 2026	0.6000	0.6786	0.6000	0.6524	26,035	-0.00(-0.29%)
Feb 03, 2026	0.6888	0.6888	0.6432	0.6543	13,884	-0.02(-2.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Verses AI Inc (OP:VRSSF)

Historical Prices