VersaBank (VBNK) Historical Stock Data
11.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBNK is up 0.54% a day on average. There have been 14 days where VersaBank closed green and 16 days where VBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.18 | 11.08 | ↓$0.10 (-0.89%) | 11.08 | 11.23 | 13.61K |
| 2025-05-08 | 11.05 | 11.15 | ↑$0.10 (0.90%) | 11.05 | 11.50 | 35.82K |
| 2025-05-07 | 11.09 | 11.04 | ↓$0.05 (-0.45%) | 10.95 | 11.37 | 14.57K |
| 2025-05-06 | 11.09 | 11.05 | ↓$0.04 (-0.36%) | 10.95 | 11.18 | 37.49K |
| 2025-05-05 | 11.19 | 11.10 | ↓$0.09 (-0.76%) | 11.10 | 11.30 | 33.76K |
| 2025-05-02 | 11.40 | 11.26 | ↓$0.14 (-1.23%) | 11.23 | 11.47 | 29.17K |
| 2025-05-01 | 11.03 | 11.21 | ↑$0.18 (1.59%) | 11.03 | 11.33 | 30.07K |
| 2025-04-30 | 11.13 | 11.08 | ↓$0.05 (-0.45%) | 10.95 | 11.24 | 46.53K |
| 2025-04-29 | 11.08 | 11.35 | ↑$0.27 (2.44%) | 11.08 | 11.52 | 43.03K |
| 2025-04-28 | 10.80 | 11.04 | ↑$0.24 (2.22%) | 10.80 | 11.17 | 91.11K |
| 2025-04-25 | 11.45 | 10.83 | ↓$0.62 (-5.41%) | 10.76 | 11.47 | 189.17K |
| 2025-04-24 | 11.12 | 11.35 | ↑$0.23 (2.06%) | 11.09 | 11.38 | 53.54K |
| 2025-04-23 | 11.41 | 11.13 | ↓$0.29 (-2.50%) | 11.04 | 11.65 | 55.03K |
| 2025-04-22 | 11.17 | 11.02 | ↓$0.15 (-1.34%) | 10.86 | 11.19 | 104.04K |
| 2025-04-21 | 10.99 | 10.78 | ↓$0.21 (-1.91%) | 10.60 | 11.13 | 96.02K |
| 2025-04-17 | 9.82 | 11.22 | ↑$1.40 (14.26%) | 9.82 | 11.33 | 151.52K |
| 2025-04-16 | 9.71 | 9.74 | ↑$0.03 (0.31%) | 9.59 | 9.76 | 43.43K |
| 2025-04-15 | 9.67 | 9.72 | ↑$0.05 (0.52%) | 9.67 | 10.01 | 33.83K |
| 2025-04-14 | 9.38 | 9.65 | ↑$0.26 (2.83%) | 9.38 | 9.71 | 39.04K |
| 2025-04-11 | 9.11 | 9.35 | ↑$0.24 (2.63%) | 8.93 | 9.39 | 27.20K |
| 2025-04-10 | 9.61 | 9.05 | ↓$0.56 (-5.83%) | 9.02 | 9.61 | 43.37K |
| 2025-04-09 | 8.88 | 9.90 | ↑$1.02 (11.49%) | 8.55 | 9.90 | 156.15K |
| 2025-04-08 | 9.28 | 8.89 | ↓$0.39 (-4.20%) | 8.75 | 9.58 | 78.20K |
| 2025-04-07 | 8.80 | 9.03 | ↑$0.23 (2.61%) | 8.51 | 9.29 | 152.20K |
| 2025-04-04 | 9.42 | 9.19 | ↓$0.23 (-2.44%) | 8.71 | 9.42 | 425.20K |
| 2025-04-03 | 10.00 | 9.63 | ↓$0.37 (-3.70%) | 9.58 | 10.21 | 141.67K |
| 2025-04-02 | 10.22 | 10.25 | ↑$0.03 (0.29%) | 10.00 | 10.29 | 80.18K |
| 2025-04-01 | 10.38 | 10.23 | ↓$0.15 (-1.45%) | 10.17 | 10.38 | 43.46K |
| 2025-03-31 | 9.81 | 10.36 | ↑$0.55 (5.61%) | 9.80 | 10.41 | 122.91K |
| 2025-03-28 | 9.95 | 9.90 | ↓$0.05 (-0.50%) | 9.76 | 9.99 | 48.75K |
Create an account or log in to view more rows.
$VBNK Pamp it higher...
$VBNK the end is near
$VBNK Lol she wants higher
$VBNK the trend is your friend
until the end.
$VBNK i'm out of slaps for the day
$VBNK tomorrow will be an explosion day
I believe it!
$VBNK one of the poorest performed stocks for a big name.
$VBNK lets go!!
$VBNK what happened?
$VBNK yes
keep going down
let's go
stop stalling