VersaBank (VBNK) Historical Stock Data
14.46 ↑0.16 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBNK is up 0.40% a day on average. There have been 19 days where VersaBank closed green and 11 days where VBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 14.44 | 14.46 | ↑$0.02 (0.14%) | 14.09 | 14.50 | 87.74K |
| 2025-12-11 | 13.04 | 14.30 | ↑$1.26 (9.66%) | 13.04 | 14.69 | 225.71K |
| 2025-12-10 | 13.08 | 12.92 | ↓$0.16 (-1.22%) | 12.76 | 13.46 | 143.48K |
| 2025-12-09 | 12.45 | 12.62 | ↑$0.17 (1.37%) | 12.43 | 12.63 | 52.45K |
| 2025-12-08 | 12.47 | 12.39 | ↓$0.08 (-0.64%) | 12.33 | 12.58 | 14.25K |
| 2025-12-05 | 12.44 | 12.35 | ↓$0.09 (-0.72%) | 12.32 | 12.54 | 26.79K |
| 2025-12-04 | 12.45 | 12.54 | ↑$0.09 (0.72%) | 12.24 | 12.60 | 20.85K |
| 2025-12-03 | 12.09 | 12.44 | ↑$0.35 (2.89%) | 11.88 | 12.46 | 26.05K |
| 2025-12-02 | 12.07 | 12.09 | ↑$0.02 (0.17%) | 11.96 | 12.25 | 27.69K |
| 2025-12-01 | 11.96 | 12.11 | ↑$0.15 (1.25%) | 11.96 | 12.17 | 21.90K |
| 2025-11-28 | 12.06 | 12.10 | ↑$0.04 (0.33%) | 12.06 | 12.16 | 8.14K |
| 2025-11-26 | 11.93 | 12.01 | ↑$0.08 (0.67%) | 11.81 | 12.11 | 39.27K |
| 2025-11-25 | 11.78 | 12.01 | ↑$0.23 (1.95%) | 11.77 | 12.05 | 21.72K |
| 2025-11-24 | 11.53 | 11.62 | ↑$0.09 (0.78%) | 11.31 | 11.74 | 20.47K |
| 2025-11-21 | 11.40 | 11.60 | ↑$0.20 (1.75%) | 11.40 | 11.72 | 33.82K |
| 2025-11-20 | 11.40 | 11.46 | ↑$0.06 (0.53%) | 11.34 | 11.70 | 36.91K |
| 2025-11-19 | 11.61 | 11.26 | ↓$0.35 (-3.01%) | 11.25 | 11.61 | 30.08K |
| 2025-11-18 | 11.55 | 11.48 | ↓$0.07 (-0.61%) | 11.44 | 11.62 | 33.20K |
| 2025-11-17 | 11.71 | 11.55 | ↓$0.16 (-1.37%) | 11.30 | 11.76 | 97.13K |
| 2025-11-14 | 11.53 | 11.74 | ↑$0.21 (1.84%) | 11.53 | 12.03 | 35.29K |
| 2025-11-13 | 11.66 | 11.66 | ↑$0.00 (0.00%) | 11.54 | 11.73 | 33.88K |
| 2025-11-12 | 11.63 | 11.66 | ↑$0.04 (0.30%) | 11.60 | 11.74 | 22.19K |
| 2025-11-11 | 11.61 | 11.66 | ↑$0.05 (0.43%) | 11.58 | 11.67 | 12.85K |
| 2025-11-10 | 11.80 | 11.64 | ↓$0.16 (-1.36%) | 11.63 | 11.86 | 12.55K |
| 2025-11-07 | 11.78 | 11.65 | ↓$0.13 (-1.10%) | 11.39 | 11.80 | 36.20K |
| 2025-11-06 | 11.99 | 11.74 | ↓$0.24 (-2.04%) | 11.62 | 11.99 | 37.03K |
| 2025-11-05 | 11.78 | 11.87 | ↑$0.09 (0.76%) | 11.75 | 11.96 | 36.96K |
| 2025-11-04 | 12.07 | 11.64 | ↓$0.43 (-3.56%) | 11.62 | 12.07 | 33.90K |
| 2025-11-03 | 11.92 | 12.19 | ↑$0.27 (2.27%) | 11.92 | 12.67 | 126.66K |
| 2025-10-31 | 11.88 | 11.87 | ↓$0.01 (-0.08%) | 11.76 | 11.98 | 105.80K |
Create an account or log in to view more rows.
$VBNK Felling good about next week!!
$VBNK never selling
$VBNK FYI - leaning bullish
$VBNK MAY RIP TOMORROW
$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!