VersaBank - VBNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.62	10.78	10.78	10.85	10.58	66,700
August 14, 2025	10.6	10.54	10.54	10.69	10.5	82,309
August 13, 2025	10.38	10.65	10.65	10.65	10.24	140,200
August 12, 2025	10.16	10.38	10.38	10.43	10.1	297,500
August 11, 2025	10.32	10.1	10.1	10.33	10.1	84,600
August 08, 2025	10.6	10.26	10.26	10.69	10.17	153,600
August 07, 2025	11.16	10.52	10.52	11.16	10.52	121,840
August 06, 2025	11.12	11.08	11.08	11.15	11.04	39,300
August 05, 2025	11.17	11.12	11.12	11.36	11.06	19,718
August 04, 2025	11.46	11.02	11.02	11.7	11	65,713
August 01, 2025	11.67	11.37	11.37	11.79	11.34	75,800
July 31, 2025	11.74	11.82	11.82	11.94	11.7	89,700
July 30, 2025	11.74	11.8	11.8	11.81	11.69	66,700
July 29, 2025	11.57	11.7	11.7	11.76	11.57	16,314
July 28, 2025	11.6	11.6	11.6	11.68	11.56	14,200
July 25, 2025	11.6	11.57	11.57	11.65	11.55	34,600
July 24, 2025	11.75	11.58	11.58	11.75	11.58	22,419
July 23, 2025	11.71	11.72	11.72	11.77	11.63	29,200
July 22, 2025	11.59	11.58	11.58	11.65	11.5	25,600
July 21, 2025	11.55	11.55	11.55	11.61	11.55	19,100
July 18, 2025	11.56	11.55	11.55	11.62	11.5	28,403
July 17, 2025	11.58	11.56	11.56	11.75	11.53	22,500
July 16, 2025	11.42	11.55	11.55	11.57	11.31	87,238
July 15, 2025	11.5	11.42	11.42	11.5	11.27	37,300
July 14, 2025	11.66	11.38	11.38	11.66	11.35	119,000
July 11, 2025	11.71	11.64	11.64	11.75	11.6	65,723
July 10, 2025	11.74	11.76	11.76	11.78	11.7	20,501
July 09, 2025	11.75	11.69	11.69	11.8	11.65	43,100
July 08, 2025	11.64	11.7	11.7	11.75	11.6	24,856
July 07, 2025	11.53	11.62	11.62	11.73	11.53	37,639
July 03, 2025	11.62	11.6	11.58	11.75	11.56	21,229
July 02, 2025	11.75	11.62	11.6	11.75	11.44	26,147
July 01, 2025	11.45	11.46	11.44	11.61	11.35	31,639
June 30, 2025	11.49	11.4	11.4	11.49	11.35	11,171
June 27, 2025	11.55	11.41	11.41	11.56	11.35	39,733
June 26, 2025	11.32	11.53	11.53	11.53	11.25	33,601
June 25, 2025	11.42	11.28	11.28	11.42	11.26	24,411
June 24, 2025	11.4	11.49	11.49	11.56	11.34	51,600
June 23, 2025	11.25	11.35	11.35	11.4	11.15	64,100
June 20, 2025	11.2	11.29	11.29	11.29	11.17	65,200
June 18, 2025	11.17	11.2	11.2	11.4	11.1	27,030
June 17, 2025	11.15	11.17	11.17	11.26	11.11	202,500
June 16, 2025	11.15	11.18	11.18	11.26	11.12	53,401
June 13, 2025	11.11	11.03	11.03	11.33	10.93	124,723
June 12, 2025	11.18	11.25	11.25	11.28	11.07	32,944
June 11, 2025	11.26	11.17	11.17	11.32	11.17	122,539
June 10, 2025	10.98	11.22	11.22	11.29	10.98	115,412
June 09, 2025	10.55	11.15	11.15	11.15	10.53	69,600
June 06, 2025	10.54	10.39	10.39	10.7	10.39	67,600
June 05, 2025	10.68	10.4	10.4	10.85	10.37	228,200
June 04, 2025	11.74	10.81	10.81	11.75	10.69	179,546
June 03, 2025	11.34	11.56	11.56	11.83	11.26	126,016
June 02, 2025	11.51	11.27	11.27	11.51	11.14	34,931
May 30, 2025	11.75	11.63	11.63	11.82	11.53	24,440
May 29, 2025	11.92	11.78	11.78	12	11.57	19,849
May 28, 2025	11.88	11.81	11.81	11.92	11.72	11,300
May 27, 2025	11.85	11.88	11.88	12	11.79	20,200
May 23, 2025	11.45	11.68	11.68	11.8	11.45	38,960
May 22, 2025	11.17	11.6	11.6	11.68	11.17	21,500
May 21, 2025	11.44	11.38	11.38	11.69	11.32	44,527

VersaBank (VBNK) NASDAQ