OTC Markets OTCPK - Delayed Quote USD

VERSES AI Inc. (VRSSF)

3.7500
-0.1900
(-4.82%)
At close: May 30 at 3:58:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.88003.88003.67003.75003.750064,200
May 29, 20254.03504.16703.72003.94003.940057,000
May 28, 20253.44004.15603.44003.85003.8500197,500
May 27, 20253.19003.48003.14203.45803.4580109,500
May 23, 20252.54603.08002.54003.05003.0500115,700
May 22, 20252.60802.62702.59002.59002.590044,500
May 21, 20252.72502.72502.60002.62002.620030,400
May 20, 20252.60002.70002.60002.65502.655030,300
May 19, 20252.65002.68002.55002.56002.560040,100
May 16, 20252.66502.79002.64002.70002.700038,500
May 15, 20252.76903.00002.67002.74502.745038,600
May 14, 20252.73002.82002.70002.76002.760069,900
May 13, 20252.69002.92002.62002.80002.800079,700
May 12, 20252.65002.73002.58002.62902.629075,900
May 9, 20252.61002.69602.45002.65002.6500159,200
May 8, 20252.60002.86002.54002.55002.550066,500
May 7, 20252.70002.81502.59002.60002.600032,400
May 6, 20252.86002.90002.73002.77002.770042,100
May 5, 20252.61002.94002.61002.84002.840047,600
May 2, 20253.04703.05002.86302.86302.863065,400
May 1, 20253.12003.12002.91002.95002.950047,100
Apr 30, 20252.97003.31002.97003.12003.1200124,200
Apr 29, 20252.89002.96002.87002.95002.950041,600
Apr 28, 20253.05003.05002.88002.88202.882033,700
Apr 25, 20253.34003.34002.91002.94002.940088,100
Apr 24, 20253.22003.25002.79003.16003.1600197,600
Apr 23, 20253.74003.74003.35003.37003.370037,800
Apr 22, 20253.49003.69003.49003.51003.510013,900
Apr 21, 20253.79003.99003.43003.57003.570036,800
Apr 17, 20253.41003.91903.41003.79203.792018,500
Apr 16, 20253.10004.38003.02004.00004.000038,600
Apr 15, 20254.04004.04002.65002.99002.990061,800
Apr 14, 20253.94004.27003.54004.01604.016042,900
Apr 11, 20253.52003.84003.52003.75603.756070,800
Apr 10, 20253.65003.65003.27503.32003.320023,200
Apr 9, 20253.02003.70003.02003.65003.650079,200
Apr 8, 20253.68003.94003.13803.18403.184062,200
Apr 7, 20254.25004.50303.83003.85403.8540184,100
Apr 4, 20254.50004.59004.22004.33404.334038,600
Apr 3, 20255.00005.00004.70004.75004.750039,900
Apr 2, 20254.91005.33304.91005.12405.124011,500
Apr 1, 20255.35005.44005.26005.31205.312029,900
Mar 31, 20255.47005.65005.31005.33005.330079,000
Mar 28, 20255.00005.47004.75005.32005.3200156,700
Mar 27, 2025 1:9 Stock Splits
Mar 27, 20255.50005.57004.88005.01005.010047,600
Mar 26, 20256.34506.84005.58005.59805.5980122,233
Mar 25, 20256.59706.84906.51606.81306.81308,367
Mar 24, 20257.11007.11006.41706.66006.660018,411
Mar 21, 20256.75007.18206.48006.63306.633026,789
Mar 20, 20256.84007.18206.75006.85806.858011,700
Mar 19, 20257.15507.20006.75006.84006.840036,222
Mar 18, 20257.43407.47006.82207.07407.074043,222
Mar 17, 20258.01008.01007.31707.35307.353031,378
Mar 14, 20256.70508.10006.70508.00108.001069,333
Mar 13, 20257.33508.01006.75007.02007.020055,978
Mar 12, 20258.55008.55007.29007.29007.290025,667
Mar 11, 20258.37008.46007.51507.58707.587026,433
Mar 10, 20259.00009.00007.92008.46008.460031,311
Mar 7, 20259.18009.18008.27108.55008.550050,456
Mar 6, 20258.27108.37007.86608.13608.136033,478
Mar 5, 20258.73008.73007.65008.27108.271040,444
Mar 4, 20257.06508.10007.02007.86607.866051,567
Mar 3, 20257.42509.54006.96607.11007.110064,567
Feb 28, 20256.79507.40706.30906.83106.831053,022
Feb 27, 20257.60507.60506.75007.20007.200041,100
Feb 26, 20258.55009.00007.29907.35307.353033,933
Feb 25, 20256.84008.37006.61507.76707.7670226,956
Feb 24, 20257.38007.38006.30006.75006.750077,800
Feb 21, 20257.65008.19007.06507.06507.065032,900
Feb 20, 20259.00009.00007.45207.99207.992037,900
Feb 19, 20257.70408.27107.70408.19008.190026,211
Feb 18, 20259.54009.54007.78507.90207.902047,789
Feb 14, 20258.10008.73007.68608.73008.730032,811
Feb 13, 20258.74809.90008.01008.17208.172070,589
Feb 12, 20259.72009.72008.68509.00009.000042,622
Feb 11, 20259.90009.90008.71209.09009.090028,256
Feb 10, 20258.69409.90008.46009.33309.333095,722
Feb 7, 20259.00009.00008.28008.68508.685029,978
Feb 6, 20258.82009.00008.28008.28008.280033,533
Feb 5, 202510.440010.44008.48708.72108.721068,300
Feb 4, 20258.280010.98008.28009.27009.2700130,467
Feb 3, 20258.10008.77507.47008.77508.775061,733
Jan 31, 20259.27009.45008.46008.62208.622036,789
Jan 30, 20259.04509.54008.64009.27009.270023,711
Jan 29, 20259.72009.72008.17208.85608.856077,333
Jan 28, 20258.37009.72007.74009.27009.2700112,589
Jan 27, 20258.82008.82007.29007.92007.9200128,000
Jan 24, 20259.720010.44008.23508.82008.8200219,056
Jan 23, 202511.520011.52009.900010.260010.260041,367
Jan 22, 202511.520011.790010.080011.250011.2500112,811
Jan 21, 202513.410013.86009.630010.935010.9350136,644
Jan 17, 202512.870013.500012.474013.410013.410076,011
Jan 16, 202511.250013.140011.142013.050013.050087,222
Jan 15, 202510.530011.250010.350011.250011.250053,744
Jan 14, 202510.890011.250010.440010.683010.683050,922
Jan 13, 202511.790011.970010.710010.863010.863085,722
Jan 10, 202510.710011.88009.900011.880011.880095,944
Jan 8, 202510.350010.62009.450010.170010.1700141,000
Jan 7, 202511.700011.70009.900010.800010.800091,433
Jan 6, 202513.860013.950011.970012.240012.240090,711
Jan 3, 202513.140014.400011.340012.573012.5730203,756
Jan 2, 202510.800012.510010.620012.150012.1500238,589
Dec 31, 20249.630010.35008.550010.350010.3500110,856
Dec 30, 20248.100010.53007.58709.54009.5400161,322
Dec 27, 20247.35307.65007.11007.65007.650060,633
Dec 26, 20247.20007.65006.43507.60507.605025,233
Dec 24, 20247.69507.69506.30907.02007.020041,000
Dec 23, 20246.97507.97406.97507.22707.227071,444
Dec 20, 20246.57907.38006.03007.04707.047088,667
Dec 19, 20247.32608.10006.09307.16407.1640174,011
Dec 18, 20248.550010.35006.81307.51507.5150537,311
Dec 17, 20243.09608.14503.01508.11808.1180538,711
Dec 16, 20243.08703.08702.70002.99702.997050,556
Dec 13, 20242.90702.99702.74502.74502.745033,700
Dec 12, 20242.97003.01502.83502.83502.835019,633
Dec 11, 20242.72703.10502.72702.97002.970041,156
Dec 10, 20242.79902.99702.58302.74502.745021,122
Dec 9, 20243.33003.45602.82602.83502.835053,856
Dec 6, 20243.15003.24902.92503.24003.240024,744
Dec 5, 20243.06003.24902.76303.19503.195049,022
Dec 4, 20242.54702.79002.38502.79002.790024,544
Dec 3, 20242.50202.56502.34902.47502.475038,422
Dec 2, 20242.61002.62802.47502.51102.511031,956
Nov 29, 20242.59202.59202.44802.51102.511014,256
Nov 27, 20242.61002.61002.45702.56502.565021,211
Nov 26, 20242.52002.64602.52002.56502.565030,678
Nov 25, 20242.43002.70002.43002.52002.520019,789
Nov 22, 20242.65502.65502.29502.52002.520021,944
Nov 21, 20242.52002.74502.29502.29502.295034,467
Nov 20, 20242.88002.88002.51102.56502.565016,633
Nov 19, 20242.97003.06002.74502.74502.745023,667
Nov 18, 20242.56502.91602.43002.90702.907038,356
Nov 15, 20242.44802.66402.25002.42102.421027,644
Nov 14, 20242.82602.82602.46602.46602.466020,433
Nov 13, 20242.88902.94302.56502.86202.862059,522
Nov 12, 20243.06003.15002.86202.93402.934040,444
Nov 11, 20243.33003.33002.75403.13203.132034,500
Nov 8, 20243.15003.38402.75403.18603.186055,744
Nov 7, 20243.09603.28503.01503.10503.105041,144
Nov 6, 20243.24003.40203.12303.30303.303028,222
Nov 5, 20242.70003.24902.70003.24903.249010,300
Nov 4, 20243.46503.60003.12303.15003.150014,089
Nov 1, 20243.51003.60003.21303.33003.330026,811
Oct 31, 20243.76203.78003.40203.49203.492011,278
Oct 30, 20243.76204.05003.76203.78003.780032,811
Oct 29, 20244.09504.14003.88803.93303.93306,456
Oct 28, 20243.40204.12203.40204.11304.113014,789
Oct 25, 20243.54603.78003.54603.74403.744019,289
Oct 24, 20243.96904.00503.51003.67203.672017,167
Oct 23, 20243.82504.03203.42003.84303.843030,322
Oct 22, 20244.58104.58103.69003.87003.870033,311
Oct 21, 20243.95104.52703.82504.37404.374037,233
Oct 18, 20243.26703.96003.01503.96003.960035,844
Oct 17, 20242.65503.28502.52903.24003.240042,889
Oct 16, 20242.94303.15902.74502.74502.745036,956
Oct 15, 20243.42003.42002.90702.98802.988029,344
Oct 14, 20243.51003.51003.15003.33003.330029,933
Oct 11, 20243.40203.55503.28503.40203.402026,822
Oct 10, 20243.55503.77103.24003.42003.420019,844
Oct 9, 20243.41103.67203.41103.52803.528032,911
Oct 8, 20243.88803.98703.15003.35703.3570139,956
Oct 7, 20244.14904.79703.96004.05004.050035,422
Oct 4, 20244.77004.77004.51804.52704.527014,556
Oct 3, 20244.75204.77004.05004.63504.635031,667
Oct 2, 20244.77004.81504.49104.72504.725025,500
Oct 1, 20244.82404.85104.60804.81504.81504,089
Sep 30, 20245.20205.20204.50904.69804.698034,678
Sep 27, 20244.68005.02204.23005.02205.022087,711
Sep 26, 20244.90504.94104.50004.94104.941079,989
Sep 25, 20244.93204.93204.50004.90504.905042,211
Sep 24, 20245.02205.04004.86004.93204.932030,911
Sep 23, 20245.25605.85004.93205.00405.004074,622
Sep 20, 20245.51705.67905.22005.29205.292024,144
Sep 19, 20246.23706.23705.55305.58905.589020,289
Sep 18, 20245.85006.14705.44506.07506.075027,189
Sep 17, 20246.57006.57005.53505.53505.535012,644
Sep 16, 20246.12006.66005.85005.85005.850014,622
Sep 13, 20246.05706.42606.03006.03006.03008,033
Sep 12, 20246.69606.69605.98506.22806.228011,444
Sep 11, 20246.48006.48005.94006.39006.39005,433
Sep 10, 20246.03006.46206.03006.39006.390015,378
Sep 9, 20245.85006.27305.85006.12006.12007,100
Sep 6, 20246.30006.75006.21906.32706.32703,789
Sep 5, 20246.75006.75006.09306.36306.36304,789
Sep 4, 20245.54406.39005.54406.39006.39008,578
Sep 3, 20246.30006.39005.62505.97605.97607,900
Aug 30, 20246.39006.39005.76005.85005.850034,222
Aug 29, 20246.39006.39005.85006.12006.120043,722
Aug 28, 20246.39006.57006.16506.39006.390039,167
Aug 27, 20246.52507.20006.30906.39006.390019,033
Aug 26, 20246.80407.05606.57006.75006.750011,500
Aug 23, 20247.20007.20006.75006.77706.777015,656
Aug 22, 20247.02007.20006.75006.85806.858023,389
Aug 21, 20247.24507.42507.02007.02007.02006,533
Aug 20, 20247.84807.84807.02007.20007.200014,956
Aug 19, 20247.47007.47007.11007.39807.398015,489
Aug 16, 20247.02007.43406.79507.28107.281016,467
Aug 15, 20247.65007.81207.25407.43407.434016,656
Aug 14, 20248.26208.26207.25407.64107.641020,111
Aug 13, 20247.87507.92906.75007.83007.830034,700
Aug 12, 20248.32508.55007.47907.50607.506013,600
Aug 9, 20249.00009.00007.75808.21708.217013,567
Aug 8, 20248.28008.93708.07308.76608.766035,256
Aug 7, 20247.83008.22607.47008.10908.109024,089
Aug 6, 20247.65007.65007.11007.52407.524019,733
Aug 5, 20247.98307.98307.11007.29007.290028,544
Aug 2, 20248.23508.28007.38907.61407.614016,422
Aug 1, 20247.37107.85707.36207.84807.848015,200
Jul 31, 20248.28009.00007.29007.38007.380030,111
Jul 30, 20247.92007.92007.29007.53307.533048,789
Jul 29, 20248.28009.00006.84007.51507.515093,822
Jul 26, 20246.66007.98306.66007.83907.839052,500
Jul 25, 20246.39006.57006.28206.35406.35409,511
Jul 24, 20246.48006.66006.37206.48006.480011,478
Jul 23, 20246.48907.02006.39006.48906.48906,711
Jul 22, 20247.20007.20006.39006.49806.49808,100
Jul 19, 20246.75007.06506.75007.02907.02907,844
Jul 18, 20246.30007.06506.21006.92106.921021,922
Jul 17, 20246.48006.75006.39006.75006.750015,567
Jul 16, 20246.21006.48006.21006.48006.480013,011
Jul 15, 20246.30006.69606.30006.39006.39007,633
Jul 12, 20246.66006.66006.32706.48006.480017,556
Jul 11, 20246.37206.93006.37206.53406.53406,867
Jul 10, 20246.75006.75006.49806.65106.65109,133
Jul 9, 20246.57006.97506.55206.75006.75007,644
Jul 8, 20246.75007.01106.69606.84006.84007,711
Jul 5, 20246.82207.01106.66006.96606.966020,600
Jul 3, 20246.75006.92106.21006.75006.750020,267
Jul 2, 20246.30006.75006.12006.61506.615036,578
Jul 1, 20246.96606.96606.15606.15606.156029,433
Jun 28, 20246.75006.85806.40806.59706.597013,156
Jun 27, 20246.73206.86706.30006.79506.79509,956
Jun 26, 20246.22806.66006.12006.66006.66009,100
Jun 25, 20246.21006.59706.08406.29106.291022,311
Jun 24, 20246.61506.84006.21906.29106.291027,189
Jun 21, 20247.20007.20006.30006.75006.750026,822
Jun 20, 20247.47007.65906.39007.02007.020063,256
Jun 18, 20247.38007.63207.20007.51507.51508,911
Jun 17, 20247.65008.36107.65007.73107.731010,433
Jun 14, 20247.29008.19007.29008.19008.19009,533
Jun 13, 20247.29007.50606.93007.50607.50605,778
Jun 12, 20247.55107.65007.29007.29007.29009,656
Jun 11, 20247.83007.83007.47007.52407.52406,211
Jun 10, 20247.00208.35207.00207.65007.650042,944
Jun 7, 20247.20007.24506.89407.20007.20005,178
Jun 6, 20247.65007.65007.06507.20007.20007,856
Jun 5, 20247.92007.92007.36207.43407.43404,556
Jun 4, 20247.65908.04607.39807.79407.794020,789
Jun 3, 20248.23508.44207.65007.87507.875013,689
May 31, 20248.10008.24407.99208.16308.163011,444

Related Tickers

BTQ.NE BTQ Technologies Corp.
3.8500
-10.47%
 
AUID authID Inc.
5.48
+7.98%
 
RZLV Rezolve AI PLC
2.0000
-4.76%
 
DVLT Datavault AI Inc.
0.8237
-2.00%
 
HUBC HUB Cyber Security Ltd.
2.2500
-3.43%
 
USIO Usio, Inc.
1.4100
0.00%
 
PLUR.V Plurilock Security Inc.
0.2500
0.00%
 
MOGO.TO Mogo Inc.
1.9500
-2.50%
 
SNCR Synchronoss Technologies, Inc.
6.84
+3.64%
 
YEXT Yext, Inc.
6.71
-0.15%