VersaBank - VBNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.45	12.54	12.54	12.6	12.24	20,348
December 03, 2025	12.09	12.44	12.44	12.46	11.88	26,053
December 02, 2025	12.07	12.09	12.09	12.25	11.96	27,700
December 01, 2025	11.96	12.11	12.11	12.17	11.96	21,900
November 28, 2025	12.06	12.1	12.1	12.16	12.06	8,135
November 26, 2025	11.93	12.01	12.01	12.11	11.81	39,300
November 25, 2025	11.86	12.01	12.01	12.05	11.77	21,716
November 24, 2025	11.53	11.62	11.62	11.74	11.31	20,500
November 21, 2025	11.4	11.6	11.6	11.72	11.4	33,816
November 20, 2025	11.4	11.46	11.46	11.7	11.34	36,905
November 19, 2025	11.61	11.26	11.26	11.61	11.25	30,100
November 18, 2025	11.5	11.48	11.48	11.66	11.45	30,294
November 17, 2025	11.71	11.55	11.55	11.76	11.3	97,134
November 14, 2025	11.53	11.74	11.74	12.03	11.53	35,300
November 13, 2025	11.66	11.66	11.66	11.73	11.54	33,900
November 12, 2025	11.63	11.66	11.66	11.74	11.6	22,200
November 11, 2025	11.61	11.66	11.66	11.67	11.58	12,848
November 10, 2025	11.8	11.64	11.64	11.86	11.63	12,600
November 07, 2025	11.78	11.65	11.65	11.8	11.39	36,200
November 06, 2025	11.99	11.74	11.74	11.99	11.62	37,033
November 05, 2025	11.78	11.87	11.87	11.96	11.75	37,000
November 04, 2025	12.07	11.64	11.64	12.07	11.62	33,900
November 03, 2025	11.92	12.19	12.19	12.67	11.92	126,700
October 31, 2025	11.88	11.87	11.87	11.98	11.76	105,800
October 30, 2025	11.82	11.85	11.85	11.98	11.82	14,900
October 29, 2025	11.95	11.86	11.86	12.02	11.82	48,900
October 28, 2025	12.03	11.98	11.98	12.17	11.81	25,327
October 27, 2025	11.89	11.99	11.99	12.03	11.83	71,800
October 24, 2025	11.87	11.83	11.83	11.99	11.81	20,600
October 23, 2025	11.72	11.82	11.82	11.9	11.72	22,040
October 22, 2025	11.79	11.77	11.77	11.85	11.67	104,900
October 21, 2025	11.93	11.8	11.8	12	11.77	31,127
October 20, 2025	11.97	11.94	11.94	12.43	11.91	27,980
October 17, 2025	12.1	11.97	11.97	12.11	11.93	160,100
October 16, 2025	12.43	12.1	12.1	12.69	12.06	105,841
October 15, 2025	12.33	12.47	12.47	12.53	12.23	83,811
October 14, 2025	11.82	12.21	12.21	12.34	11.82	56,348
October 13, 2025	11.91	11.91	11.91	12.1	11.9	44,211
October 10, 2025	12.17	11.94	11.94	12.17	11.91	185,500
October 09, 2025	12.39	12.11	12.09	12.39	12	55,330
October 08, 2025	12.38	12.24	12.22	12.62	12.24	95,700
October 07, 2025	12.24	12.51	12.49	12.63	12.24	39,817
October 06, 2025	12.52	12.55	12.53	12.69	12.26	41,516
October 03, 2025	12.39	12.38	12.36	12.44	12.1	38,647
October 02, 2025	12.31	12.25	12.25	12.35	12.12	24,895
October 01, 2025	12.23	12.27	12.27	12.44	12.12	29,900
September 30, 2025	12.51	12.21	12.21	12.62	12.13	51,718
September 29, 2025	12.76	12.58	12.58	12.83	12.38	57,300
September 26, 2025	12.66	12.76	12.76	12.76	12.5	46,000
September 25, 2025	12.6	12.53	12.53	12.61	12.48	63,400
September 24, 2025	12.8	12.72	12.72	12.81	12.54	62,500
September 23, 2025	12.74	12.7	12.7	12.97	12.57	101,247
September 22, 2025	12.68	12.81	12.81	12.83	12.64	38,317
September 19, 2025	12.73	12.7	12.7	13.01	12.65	99,628
September 18, 2025	12.58	12.73	12.73	12.77	12.31	69,992
September 17, 2025	12.3	12.49	12.49	12.66	12.3	139,922
September 16, 2025	12.2	12.29	12.29	12.36	12.12	52,600
September 15, 2025	11.92	12.26	12.26	12.27	11.9	79,500
September 12, 2025	12.07	11.9	11.9	12.13	11.89	60,800
September 11, 2025	12.15	12.12	12.12	12.3	12.03	53,643

VersaBank (VBNK) NASDAQ