VersaBank (VBNK) Historical Stock Data
10.04 ↑0.06 (0.60%)
As of April 29, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, VBNK is up 0.03% a day on average. There have been 15 days where VersaBank closed green and 15 days where VBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.99 | 10.04 | ↑$0.05 (0.50%) | 9.86 | 10.20 | 8.26K |
| 2024-04-26 | 9.88 | 9.98 | ↑$0.10 (1.01%) | 9.80 | 9.98 | 8.82K |
| 2024-04-25 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 316 |
| 2024-04-24 | 9.88 | 9.91 | ↑$0.04 (0.35%) | 9.81 | 10.00 | 0.91K |
| 2024-04-23 | 9.66 | 9.76 | ↑$0.10 (1.08%) | 9.66 | 9.86 | 12.09K |
| 2024-04-22 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.58 | 9.83 | 10.13K |
| 2024-04-19 | 9.75 | 9.62 | ↓$0.13 (-1.33%) | 9.54 | 9.75 | 12.81K |
| 2024-04-18 | 10.04 | 9.75 | ↓$0.29 (-2.89%) | 9.75 | 10.11 | 12.31K |
| 2024-04-17 | 9.71 | 10.01 | ↑$0.31 (3.14%) | 9.71 | 10.01 | 2.77K |
| 2024-04-16 | 9.62 | 9.61 | ↓$0.01 (-0.10%) | 9.61 | 9.81 | 18.84K |
| 2024-04-15 | 9.97 | 9.62 | ↓$0.35 (-3.51%) | 9.50 | 9.98 | 28.96K |
| 2024-04-12 | 10.20 | 10.03 | ↓$0.17 (-1.67%) | 9.91 | 10.22 | 49.36K |
| 2024-04-11 | 10.32 | 10.25 | ↓$0.07 (-0.64%) | 10.16 | 10.35 | 63.84K |
| 2024-04-10 | 10.58 | 10.27 | ↓$0.31 (-2.88%) | 10.20 | 10.64 | 40.96K |
| 2024-04-09 | 10.82 | 10.68 | ↓$0.14 (-1.25%) | 10.66 | 10.82 | 13.56K |
| 2024-04-08 | 10.64 | 10.73 | ↑$0.09 (0.85%) | 10.64 | 10.90 | 10.98K |
| 2024-04-05 | 10.29 | 10.58 | ↑$0.29 (2.82%) | 10.01 | 10.63 | 213.81K |
| 2024-04-04 | 10.39 | 10.30 | ↓$0.09 (-0.87%) | 10.30 | 10.99 | 23.67K |
| 2024-04-03 | 10.33 | 10.41 | ↑$0.08 (0.77%) | 10.33 | 10.52 | 8.34K |
| 2024-04-02 | 10.34 | 10.37 | ↑$0.03 (0.26%) | 10.27 | 10.53 | 14.35K |
| 2024-04-01 | 10.58 | 10.38 | ↓$0.20 (-1.89%) | 10.34 | 10.63 | 31.92K |
| 2024-03-28 | 10.64 | 10.60 | ↓$0.04 (-0.38%) | 10.56 | 10.74 | 9.15K |
| 2024-03-27 | 10.52 | 10.73 | ↑$0.21 (2.00%) | 10.52 | 10.79 | 8.79K |
| 2024-03-26 | 10.65 | 10.69 | ↑$0.04 (0.38%) | 10.63 | 10.77 | 11.06K |
| 2024-03-25 | 10.91 | 10.72 | ↓$0.19 (-1.74%) | 10.72 | 10.91 | 25.57K |
| 2024-03-22 | 11.00 | 10.79 | ↓$0.21 (-1.92%) | 10.79 | 11.00 | 2.58K |
| 2024-03-21 | 10.89 | 10.98 | ↑$0.09 (0.83%) | 10.89 | 11.03 | 63.44K |
| 2024-03-20 | 10.95 | 10.93 | ↓$0.02 (-0.18%) | 10.58 | 11.08 | 11.34K |
| 2024-03-19 | 10.97 | 11.06 | ↑$0.09 (0.82%) | 10.95 | 11.15 | 32.41K |
| 2024-03-18 | 10.11 | 10.87 | ↑$0.76 (7.52%) | 10.00 | 10.99 | 31.26K |
Create an account or log in to view more rows.
$VBNK what’s next bulls
$VBNK out of the way
$VBNK I do it for the thrills!
$VBNK Up! Up! Up! Up! Up! Up! Up!
$VBNK I like it
$VBNK power hour will be fucking crazy
$VBNK weak
$VBNK Bullish AF ??
$VBNK news?
$VBNK my lotto for earnings