Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,232.53 +556.07 (+0.87%) CMC Crypto 200
1,332.12 +55.14 (+4.32%)
Verano Holdings Corp. (VRNOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.22 | 5.32 | 5.06 | 5.15 | 5.15 | 140,064 |
| 02 May 2024 | 5.05 | 5.37 | 4.97 | 5.24 | 5.24 | 343,500 |
| 01 May 2024 | 6.04 | 6.14 | 4.86 | 5.03 | 5.03 | 917,100 |
| 30 Apr 2024 | 5.02 | 6.50 | 4.82 | 6.28 | 6.28 | 2,164,800 |
| 29 Apr 2024 | 4.94 | 5.18 | 4.71 | 5.05 | 5.05 | 171,300 |
| 26 Apr 2024 | 4.82 | 5.18 | 4.66 | 4.93 | 4.93 | 157,700 |
| 25 Apr 2024 | 4.85 | 5.15 | 4.70 | 4.70 | 4.70 | 179,600 |
| 24 Apr 2024 | 5.00 | 5.20 | 4.74 | 5.20 | 5.20 | 73,200 |
| 23 Apr 2024 | 5.04 | 5.04 | 4.80 | 4.83 | 4.83 | 117,000 |
| 22 Apr 2024 | 4.99 | 5.05 | 4.70 | 4.80 | 4.80 | 139,100 |
| 19 Apr 2024 | 5.31 | 5.40 | 4.62 | 4.97 | 4.97 | 82,900 |
| 18 Apr 2024 | 5.17 | 5.42 | 5.12 | 5.35 | 5.35 | 121,500 |
| 17 Apr 2024 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 219,100 |
| 16 Apr 2024 | 4.93 | 4.98 | 4.70 | 4.90 | 4.90 | 175,600 |
| 15 Apr 2024 | 5.09 | 5.09 | 4.48 | 4.97 | 4.97 | 158,800 |
| 12 Apr 2024 | 5.25 | 5.35 | 4.62 | 5.07 | 5.07 | 596,300 |
| 11 Apr 2024 | 5.60 | 5.64 | 5.22 | 5.43 | 5.43 | 210,800 |
| 10 Apr 2024 | 5.72 | 5.89 | 5.25 | 5.50 | 5.50 | 58,300 |
| 09 Apr 2024 | 6.00 | 6.04 | 5.82 | 5.94 | 5.94 | 174,000 |
| 08 Apr 2024 | 5.88 | 6.08 | 5.75 | 6.00 | 6.00 | 147,100 |
| 05 Apr 2024 | 5.39 | 5.95 | 5.38 | 5.87 | 5.87 | 508,800 |
| 04 Apr 2024 | 6.11 | 6.37 | 5.01 | 5.63 | 5.63 | 794,100 |
| 03 Apr 2024 | 5.93 | 6.12 | 5.75 | 6.10 | 6.10 | 457,300 |
| 02 Apr 2024 | 6.04 | 6.30 | 5.82 | 6.10 | 6.10 | 626,000 |
| 01 Apr 2024 | 6.07 | 6.30 | 5.86 | 6.30 | 6.30 | 546,100 |
| 28 Mar 2024 | 6.05 | 6.45 | 5.81 | 5.94 | 5.94 | 231,600 |
| 27 Mar 2024 | 5.38 | 6.30 | 5.37 | 6.26 | 6.26 | 354,000 |
| 26 Mar 2024 | 5.21 | 5.50 | 5.21 | 5.47 | 5.47 | 244,100 |
| 25 Mar 2024 | 5.82 | 5.89 | 5.24 | 5.37 | 5.37 | 162,800 |
| 22 Mar 2024 | 5.99 | 6.03 | 5.66 | 5.85 | 5.85 | 231,600 |
| 21 Mar 2024 | 5.17 | 6.00 | 5.00 | 5.96 | 5.96 | 321,500 |
| 20 Mar 2024 | 5.18 | 5.25 | 4.97 | 5.10 | 5.10 | 134,800 |
| 19 Mar 2024 | 5.45 | 5.50 | 5.18 | 5.30 | 5.30 | 214,200 |
| 18 Mar 2024 | 5.20 | 5.60 | 5.14 | 5.55 | 5.55 | 383,100 |
| 15 Mar 2024 | 4.32 | 5.40 | 4.32 | 5.32 | 5.32 | 472,800 |
| 14 Mar 2024 | 4.28 | 4.32 | 4.15 | 4.25 | 4.25 | 82,400 |
| 13 Mar 2024 | 4.24 | 4.41 | 4.12 | 4.25 | 4.25 | 233,700 |
| 12 Mar 2024 | 4.45 | 4.52 | 4.05 | 4.20 | 4.20 | 296,800 |
| 11 Mar 2024 | 4.74 | 4.74 | 4.16 | 4.38 | 4.38 | 181,200 |
| 08 Mar 2024 | 4.68 | 4.95 | 4.55 | 4.64 | 4.64 | 166,800 |
| 07 Mar 2024 | 4.59 | 4.72 | 4.26 | 4.54 | 4.54 | 404,000 |
| 06 Mar 2024 | 5.07 | 5.07 | 4.35 | 4.63 | 4.63 | 336,900 |
| 05 Mar 2024 | 5.06 | 5.09 | 4.77 | 5.05 | 5.05 | 342,500 |
| 04 Mar 2024 | 5.05 | 5.09 | 4.90 | 5.04 | 5.04 | 391,500 |
| 01 Mar 2024 | 5.04 | 5.15 | 4.92 | 5.05 | 5.05 | 694,700 |
| 29 Feb 2024 | 5.37 | 5.55 | 4.81 | 5.18 | 5.18 | 1,509,600 |
| 28 Feb 2024 | 5.61 | 5.61 | 5.29 | 5.38 | 5.38 | 131,500 |
| 27 Feb 2024 | 5.72 | 5.87 | 5.50 | 5.50 | 5.50 | 167,100 |
| 26 Feb 2024 | 5.94 | 6.12 | 5.62 | 5.97 | 5.97 | 314,500 |
| 23 Feb 2024 | 5.89 | 6.10 | 5.84 | 6.06 | 6.06 | 600,700 |
| 22 Feb 2024 | 5.88 | 6.04 | 5.79 | 5.91 | 5.91 | 361,500 |
| 21 Feb 2024 | 5.85 | 5.93 | 5.71 | 5.90 | 5.90 | 176,800 |
| 20 Feb 2024 | 6.27 | 6.27 | 5.60 | 5.89 | 5.89 | 449,700 |
| 16 Feb 2024 | 6.29 | 6.34 | 5.94 | 6.25 | 6.25 | 242,700 |
| 15 Feb 2024 | 6.18 | 6.46 | 5.95 | 6.27 | 6.27 | 241,200 |
| 14 Feb 2024 | 5.65 | 5.98 | 5.22 | 5.98 | 5.98 | 339,100 |
| 13 Feb 2024 | 5.90 | 5.90 | 5.35 | 5.62 | 5.62 | 345,400 |
| 12 Feb 2024 | 6.33 | 6.35 | 5.52 | 5.85 | 5.85 | 715,400 |
| 09 Feb 2024 | 6.47 | 6.54 | 6.18 | 6.25 | 6.25 | 308,600 |
| 08 Feb 2024 | 6.52 | 6.64 | 6.12 | 6.53 | 6.53 | 864,400 |
| 07 Feb 2024 | 6.55 | 6.70 | 6.41 | 6.59 | 6.59 | 272,000 |
| 06 Feb 2024 | 6.49 | 6.95 | 6.25 | 6.77 | 6.77 | 617,100 |
| 05 Feb 2024 | 6.91 | 6.91 | 6.33 | 6.49 | 6.49 | 562,700 |
| 02 Feb 2024 | 6.55 | 7.08 | 6.40 | 6.83 | 6.83 | 1,795,300 |
| 01 Feb 2024 | 5.88 | 6.56 | 5.88 | 6.55 | 6.55 | 893,700 |
| 31 Jan 2024 | 6.08 | 6.08 | 5.68 | 5.98 | 5.98 | 397,700 |
| 30 Jan 2024 | 6.05 | 6.18 | 5.90 | 6.04 | 6.04 | 347,400 |
| 29 Jan 2024 | 5.90 | 6.04 | 5.71 | 6.04 | 6.04 | 148,200 |
| 26 Jan 2024 | 5.86 | 6.07 | 5.86 | 5.97 | 5.97 | 469,900 |
| 25 Jan 2024 | 5.88 | 6.04 | 5.72 | 6.00 | 6.00 | 363,000 |
| 24 Jan 2024 | 5.19 | 6.00 | 5.16 | 5.80 | 5.80 | 683,200 |
| 23 Jan 2024 | 5.22 | 5.26 | 5.02 | 5.15 | 5.15 | 108,300 |
| 22 Jan 2024 | 5.00 | 5.28 | 5.00 | 5.22 | 5.22 | 378,300 |
| 19 Jan 2024 | 4.92 | 5.23 | 4.50 | 5.16 | 5.16 | 656,400 |
| 18 Jan 2024 | 5.22 | 5.23 | 4.65 | 4.84 | 4.84 | 182,700 |
| 17 Jan 2024 | 5.25 | 5.28 | 5.04 | 5.19 | 5.19 | 219,400 |
| 16 Jan 2024 | 5.44 | 5.56 | 4.94 | 5.30 | 5.30 | 679,400 |
| 12 Jan 2024 | 4.76 | 5.15 | 4.76 | 5.14 | 5.14 | 453,500 |
| 11 Jan 2024 | 4.60 | 4.79 | 4.60 | 4.74 | 4.74 | 237,600 |
| 10 Jan 2024 | 4.82 | 4.92 | 4.61 | 4.61 | 4.61 | 263,300 |
| 09 Jan 2024 | 4.95 | 4.98 | 4.71 | 4.86 | 4.86 | 252,500 |
| 08 Jan 2024 | 4.89 | 5.10 | 4.80 | 4.98 | 4.98 | 421,900 |
| 05 Jan 2024 | 4.67 | 4.90 | 4.30 | 4.88 | 4.88 | 687,800 |
| 04 Jan 2024 | 4.57 | 4.78 | 4.45 | 4.59 | 4.59 | 357,100 |
| 03 Jan 2024 | 4.20 | 4.72 | 4.08 | 4.57 | 4.57 | 579,200 |
| 02 Jan 2024 | 4.43 | 4.43 | 4.03 | 4.20 | 4.20 | 156,900 |
| 29 Dec 2023 | 4.30 | 4.50 | 4.30 | 4.48 | 4.48 | 300,100 |
| 28 Dec 2023 | 4.15 | 4.35 | 4.15 | 4.33 | 4.33 | 445,900 |
| 27 Dec 2023 | 4.24 | 4.30 | 3.90 | 4.22 | 4.22 | 434,800 |
| 26 Dec 2023 | 3.99 | 4.30 | 3.86 | 4.27 | 4.27 | 577,300 |
| 22 Dec 2023 | 3.67 | 3.97 | 3.64 | 3.90 | 3.90 | 535,400 |
| 21 Dec 2023 | 3.69 | 3.79 | 3.62 | 3.71 | 3.71 | 262,100 |
| 20 Dec 2023 | 3.80 | 3.83 | 3.66 | 3.71 | 3.71 | 207,100 |
| 19 Dec 2023 | 3.78 | 3.92 | 3.67 | 3.67 | 3.67 | 507,300 |
| 18 Dec 2023 | 3.92 | 4.20 | 3.75 | 3.75 | 3.75 | 411,400 |
| 15 Dec 2023 | 3.84 | 4.20 | 3.84 | 4.20 | 4.20 | 230,100 |
| 14 Dec 2023 | 3.90 | 4.10 | 3.71 | 4.09 | 4.09 | 317,400 |
| 13 Dec 2023 | 3.83 | 4.14 | 3.63 | 4.05 | 4.05 | 444,200 |
| 12 Dec 2023 | 4.20 | 4.23 | 3.61 | 3.76 | 3.76 | 734,700 |
| 11 Dec 2023 | 4.53 | 4.60 | 4.12 | 4.28 | 4.28 | 329,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.