Get the Stockscreener App
9.19
4.57%
-0.44
After Hours:
9.19
Versabank Stock (VBNK) Price History
The historical daily chart and data for Versabank stock (VBNK), show that the latest closing stock price as of April 04, 2025, is $9.19.
- 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 $9.19 now.
- The 52-week high stock price for VBNK is $18.38, representing a 100.00% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for VBNK is $8.71, indicating a -5.22% decrease from the current share price, occurred on April 04, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $9.42 | $8.71 | $0.71 | 425,198.0 | -4.57% |
| Apr 03, 2025 | $10.21 | $9.58 | $0.6332 | 141,667.0 | -6.05% |
| Apr 02, 2025 | $10.29 | $10.00 | $0.29 | 80,184.0 | +0.20% |
| Apr 01, 2025 | $10.38 | $10.17 | $0.21 | 43,460.0 | -1.25% |
| Mar 31, 2025 | $10.41 | $9.80 | $0.61 | 122,910.0 | +4.65% |
| Mar 28, 2025 | $9.99 | $9.76 | $0.2299 | 48,746.0 | -1.20% |
| Mar 27, 2025 | $10.23 | $9.95 | $0.29 | 50,803.0 | -1.96% |
| Mar 26, 2025 | $10.26 | $10.12 | $0.1353 | 26,006.0 | -0.10% |
| Mar 25, 2025 | $10.48 | $10.20 | $0.285 | 25,473.0 | -0.78% |
| Mar 24, 2025 | $10.55 | $10.22 | $0.33 | 55,794.0 | +1.98% |
| Mar 21, 2025 | $10.29 | $10.10 | $0.195 | 89,066.0 | -2.13% |
| Mar 20, 2025 | $10.49 | $10.29 | $0.20 | 22,339.0 | -0.86% |
| Mar 19, 2025 | $10.53 | $10.22 | $0.31 | 37,490.0 | +0.58% |
| Mar 18, 2025 | $10.50 | $10.29 | $0.21 | 48,267.0 | -0.96% |
| Mar 17, 2025 | $10.64 | $10.26 | $0.38 | 72,375.0 | +1.45% |
| Mar 14, 2025 | $10.36 | $9.95 | $0.4101 | 65,175.0 | +4.35% |
| Mar 13, 2025 | $10.12 | $9.82 | $0.305 | 63,737.0 | -1.00% |
| Mar 12, 2025 | $10.09 | $9.91 | $0.175 | 37,675.0 | -0.70% |
| Mar 11, 2025 | $10.36 | $9.98 | $0.38 | 160,705.0 | +1.11% |
| Mar 10, 2025 | $10.47 | $9.84 | $0.628 | 243,059.0 | -5.51% |
| Mar 07, 2025 | $10.77 | $10.10 | $0.67 | 193,891.0 | -1.41% |
| Mar 06, 2025 | $10.70 | $9.76 | $0.94 | 382,686.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $10.38 | $8.71 | $1.67 | 1,115,707.0 | -11.29% |
| 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% |
9.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):