11.86
price up icon0.38%   0.045
 
loading

Versabank Stock (VBNK) Price History

The historical daily chart and data for Versabank stock (VBNK), show that the latest closing stock price as of May 29, 2025, is $11.86.
  • Versabank all-time high stock price is $18.38, occurred on November 29, 2024.
  • The lowest Versabank stock price recorded was $0.00 on November 16, 2023. Since then, Versabank's stock price has risen over to $11.86 now.
  • The 52-week high stock price for VBNK is $18.38, representing a 55.04% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for VBNK is $8.51, indicating a -28.22% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Versabank (VBNK) stock in the beginning of 2024 was $12.05. The stock closed the year at $7.525, a loss of over -37.55% for the year.
The table below shows more information about VBNK historical price data:
Date High Low High - Low Volume % Change
May 29, 2025 $12.00 $11.86 $0.145 898.0 +0.38%
May 28, 2025 $11.92 $11.72 $0.20 11,254.0 -0.59%
May 27, 2025 $12.00 $11.79 $0.2103 20,180.0 +1.71%
May 23, 2025 $11.80 $11.45 $0.35 38,960.0 +0.69%
May 22, 2025 $11.68 $11.17 $0.51 21,459.0 +1.93%
May 21, 2025 $11.69 $11.31 $0.37 44,527.0 -1.39%
May 20, 2025 $11.62 $11.30 $0.32 25,144.0 +0.00%
May 19, 2025 $11.67 $11.17 $0.4999 18,278.0 +2.58%
May 16, 2025 $11.32 $11.13 $0.185 36,767.0 +1.44%
May 15, 2025 $11.36 $11.03 $0.33 19,492.0 -2.29%
May 14, 2025 $11.53 $11.20 $0.33 19,519.0 -0.87%
May 13, 2025 $11.62 $11.24 $0.38 37,259.0 +2.32%
May 12, 2025 $11.56 $11.15 $0.41 46,475.0 +0.99%
May 09, 2025 $11.23 $11.08 $0.15 13,614.0 -0.63%
May 08, 2025 $11.50 $11.05 $0.45 35,817.0 +1.00%
May 07, 2025 $11.37 $10.95 $0.42 14,569.0 -0.09%
May 06, 2025 $11.18 $10.95 $0.225 37,485.0 -0.45%
May 05, 2025 $11.30 $11.10 $0.20 33,757.0 -1.42%
May 02, 2025 $11.47 $11.23 $0.24 29,170.0 +0.45%
May 01, 2025 $11.33 $11.03 $0.2911 30,074.0 +1.17%
Apr 30, 2025 $11.24 $10.95 $0.2899 46,527.0 -2.38%
Apr 29, 2025 $11.52 $11.08 $0.438 43,026.0 +2.81%

Versabank Stock (VBNK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Versabank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Versabank stock price history provides a foundation for understanding how the company's stock has evolved over time.

Versabank Stock (VBNK) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $12.00 $10.95 $1.05 534,698.0 +6.99%
Apr, 2025 $11.65 $8.51 $3.14 2,080,631.0 +6.95%
Mar, 2025 $12.61 $9.76 $2.85 2,423,525.0 -17.05%
Feb, 2025 $14.46 $12.36 $2.10 1,574,095.0 -9.75%
Jan, 2025 $14.33 $13.15 $1.18 1,617,151.0 -0.07%

Versabank Stock (VBNK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.16 $12.98 $5.18 4,090,685.0 -25.18%
Nov, 2024 $18.38 $14.71 $3.67 713,908.0 +19.93%
Oct, 2024 $15.78 $13.00 $2.78 864,457.0 +12.95%
Sep, 2024 $14.22 $12.26 $1.96 727,733.0 -1.63%
Aug, 2024 $13.64 $10.59 $3.05 1,030,309.0 +11.39%
Jul, 2024 $12.38 $10.37 $2.01 629,886.0 +12.64%
Jun, 2024 $11.25 $9.47 $1.78 340,609.0 +10.81%
May, 2024 $9.97 $9.50 $0.47 176,252.0 -3.38%
Apr, 2024 $10.99 $9.50 $1.49 582,387.0 -5.19%
Mar, 2024 $12.19 $9.88 $2.31 794,034.0 -10.55%
Feb, 2024 $12.09 $10.82 $1.27 461,852.0 +5.05%
Jan, 2024 $11.50 $10.85 $0.6499 421,486.0 +3.01%

Versabank Stock (VBNK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.10 $7.74 $3.36 282,590.0 +39.65%
Nov, 2023 $8.11 $7.36 $0.75 102,141.0 +2.50%
Oct, 2023 $7.93 $7.24 $0.69 153,270.0 -2.61%
Sep, 2023 $8.64 $7.69 $0.95 87,270.0 -8.13%
Aug, 2023 $9.02 $7.98 $1.04 149,489.0 -3.72%
Jul, 2023 $8.96 $7.30 $1.66 200,380.0 +17.15%
Jun, 2023 $8.01 $6.95 $1.06 634,466.0 +7.98%
May, 2023 $7.37 $6.37 $1.00 194,683.0 -4.49%
Apr, 2023 $7.74 $7.32 $0.42 189,834.0 -0.27%
Mar, 2023 $7.64 $7.00 $0.64 710,100.0 -1.21%
Feb, 2023 $7.90 $7.41 $0.49 1,626,944.0 -4.36%
Jan, 2023 $7.98 $7.45 $0.53 199,418.0 +3.65%
banks_regional BMA
$88.56
price down icon 1.84%
banks_regional USB
$43.37
price down icon 0.43%
banks_regional PNC
$174.64
price down icon 0.97%
$60.59
price down icon 1.25%
banks_regional NWG
$14.17
price down icon 0.63%
banks_regional IBN
$34.35
price up icon 0.12%
Cap:     |  Volume (24h):