Get the Stockscreener App
11.86
0.38%
0.045
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.84%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):