VersaBank - VBNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.01	12.1	12.1	12.17	11.62	107,288
September 04, 2025	11.52	11.96	11.96	12.14	11.15	186,300
September 03, 2025	11	11.36	11.36	11.36	11	156,536
September 02, 2025	11	11.02	11.02	11.12	10.85	49,100
August 29, 2025	10.92	10.97	10.97	11.05	10.79	45,624
August 28, 2025	11.26	10.9	10.9	11.29	10.9	77,400
August 27, 2025	10.89	11.23	11.23	11.29	10.81	241,746
August 26, 2025	10.7	10.9	10.9	11.15	10.62	186,024
August 25, 2025	10.9	10.65	10.65	10.9	10.61	47,920
August 22, 2025	10.77	10.93	10.93	11.06	10.63	124,148
August 21, 2025	10.65	10.77	10.77	10.81	10.51	83,800
August 20, 2025	10.74	10.75	10.75	10.86	10.47	146,748
August 19, 2025	10.65	10.72	10.72	10.85	10.57	89,901
August 18, 2025	10.8	10.65	10.65	10.8	10.54	46,348
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

VersaBank (VBNK) NASDAQ