OTC Markets OTCQX - Delayed Quote
USD
Vireo Growth Inc. (VREOF)
6.53
-0.15
(-2.25%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.67
6.69
6.47
6.53
6.53
30,300
Nov 5, 2026
7.14
7.14
6.68
6.68
6.68
58,400
Nov 4, 2026
7.50
7.58
7.22
7.29
7.29
21,600
Nov 3, 2026
7.51
7.53
7.25
7.45
7.45
22,800
Nov 2, 2026
7.43
7.60
7.36
7.36
7.36
46,100
Oct 30, 2026
7.66
7.66
6.89
7.35
7.35
69,600
Oct 29, 2026
7.75
7.90
7.69
7.90
7.90
24,100
Oct 28, 2026
7.99
7.99
7.69
7.72
7.72
11,800
Oct 27, 2026
8.02
8.09
7.88
8.09
8.09
67,100
Oct 26, 2026
8.26
8.26
7.92
7.99
7.99
48,700
Oct 23, 2026
8.41
8.42
8.12
8.17
8.17
13,800
Oct 22, 2026
8.97
9.01
8.36
8.51
8.51
19,100
Oct 21, 2026
8.94
9.10
8.89
8.91
8.91
36,500
Oct 20, 2026
9.03
9.04
8.89
8.92
8.92
46,000
Oct 19, 2026
8.83
9.08
8.80
9.01
9.01
12,700
Oct 16, 2026
9.20
9.20
8.78
9.00
9.00
40,500
Oct 15, 2026
9.10
9.16
9.00
9.16
9.16
14,600
Oct 14, 2026
8.91
9.11
8.75
9.11
9.11
37,700
Oct 13, 2026
9.26
9.26
8.90
8.92
8.92
22,200
Oct 12, 2026
9.37
9.37
8.95
9.15
9.15
54,700
Oct 9, 2026
9.21
9.40
9.00
9.38
9.38
30,200
Oct 8, 2026
9.08
9.78
9.08
9.21
9.21
95,900
Oct 7, 2026
9.12
9.13
9.02
9.03
9.03
28,800
Oct 6, 2026
9.30
9.35
9.15
9.15
9.15
29,600
Oct 5, 2026
9.46
9.78
9.34
9.34
9.34
38,900
Oct 2, 2026
9.95
9.97
9.49
9.49
9.49
15,100
Oct 1, 2026
9.91
10.11
9.82
9.85
9.85
4,400
Sep 30, 2026
10.32
10.71
9.40
9.66
9.66
56,500
Sep 29, 2026
10.49
10.75
10.32
10.57
10.57
20,000
Sep 28, 2026
10.98
11.26
10.00
10.05
10.05
24,100
Sep 25, 2026
11.25
11.31
11.11
11.26
11.26
96,600
Sep 24, 2026
11.68
11.68
11.17
11.48
11.48
54,500
Sep 23, 2026
11.85
12.00
11.80
11.82
11.82
35,900
Sep 22, 2026
11.66
12.30
11.66
12.00
12.00
129,300
Sep 21, 2026
11.41
11.72
11.41
11.68
11.68
16,800
Sep 18, 2026
12.57
12.57
11.28
11.50
11.50
43,700
Sep 17, 2026
11.75
12.25
11.75
11.92
11.92
61,200
Sep 16, 2026
12.49
12.50
12.11
12.11
12.11
19,100
Sep 15, 2026
12.80
12.80
12.25
12.37
12.37
58,700
Sep 14, 2026
12.10
13.19
11.93
12.85
12.85
114,800
Sep 11, 2026
11.94
12.13
11.94
12.00
12.00
13,200
Sep 10, 2026
12.49
12.49
11.99
11.99
11.99
11,300
Sep 9, 2026
12.27
12.27
12.09
12.15
12.15
58,500
Sep 8, 2026
12.54
12.54
11.58
12.27
12.27
110,800
Sep 4, 2026
10.90
12.59
10.90
12.55
12.55
141,400
Sep 3, 2026
10.77
10.87
10.73
10.85
10.85
89,000
Sep 2, 2026
10.90
10.99
10.80
10.80
10.80
206,400
Sep 1, 2026
10.46
10.81
10.46
10.80
10.80
124,800
Aug 31, 2026
10.45
11.00
10.45
10.53
10.53
40,900
Aug 28, 2026
10.55
10.80
10.48
10.60
10.60
14,200
Aug 27, 2026
10.60
10.66
10.55
10.55
10.55
20,700
Aug 26, 2026
10.85
10.85
10.55
10.55
10.55
33,300
Aug 25, 2026
10.90
11.05
10.60
10.78
10.78
61,800
Aug 24, 2026
10.77
10.91
10.55
10.89
10.89
18,600
Aug 21, 2026
10.91
10.92
10.80
10.86
10.86
60,500
Aug 20, 2026
10.95
11.05
10.70
10.84
10.84
48,700
Aug 19, 2026
11.03
11.03
10.86
10.97
10.97
107,700
Aug 18, 2026
11.06
11.09
10.87
10.98
10.98
36,200
Aug 17, 2026
10.84
11.05
10.83
10.96
10.96
61,500
Aug 14, 2026
10.89
10.89
10.74
10.80
10.80
8,600
Aug 13, 2026
11.30
11.80
10.55
10.76
10.76
129,100
Aug 12, 2026
11.13
11.22
11.00
11.10
11.10
60,500
Aug 11, 2026
10.76
11.05
10.60
11.04
11.04
60,500
Aug 10, 2026
10.39
10.89
10.20
10.64
10.64
28,600
Aug 7, 2026
9.97
10.50
9.96
10.26
10.26
19,800
Aug 6, 2026
9.99
10.05
9.98
10.01
10.01
7,100
Aug 5, 2026
9.83
10.19
9.83
9.93
9.93
16,800
Aug 4, 2026
9.40
9.98
9.38
9.84
9.84
20,800
Aug 3, 2026
9.93
9.93
9.61
9.65
9.65
13,700
Jul 31, 2026
9.36
9.50
9.36
9.44
9.44
18,600
Jul 30, 2026
9.44
9.50
9.36
9.37
9.37
21,800
Jul 29, 2026
9.54
9.55
9.39
9.44
9.44
15,100
Jul 28, 2026
9.77
9.77
9.54
9.54
9.54
11,100
Jul 27, 2026
9.70
9.78
9.70
9.70
9.70
23,000
Jul 24, 2026
9.75
9.82
9.73
9.73
9.73
15,200
Jul 23, 2026
9.80
9.80
9.75
9.75
9.75
3,000
Jul 22, 2026
9.77
9.85
9.73
9.81
9.81
14,700
Jul 21, 2026
9.75
9.88
9.69
9.74
9.74
25,600
Jul 20, 2026
9.80
9.99
9.68
9.80
9.80
22,700
Jul 17, 2026
9.76
9.84
9.60
9.78
9.78
15,500
Jul 16, 2026
9.98
9.99
9.76
9.76
9.76
4,300
Jul 15, 2026
10.01
10.05
9.98
9.99
9.99
6,700
Jul 14, 2026
10.02
10.02
9.98
10.02
10.02
8,900
Jul 13, 2026
9.91
10.04
9.88
10.02
10.02
13,800
Jul 10, 2026
9.72
9.95
9.62
9.95
9.95
7,900
Jul 9, 2026
10.36
10.36
9.82
9.82
9.82
5,300
Jul 8, 2026
10.06
10.18
9.54
10.07
10.07
14,100
Jul 7, 2026
9.97
10.01
9.90
9.98
9.98
9,200
Jul 6, 2026
10.10
10.10
9.75
9.75
9.75
500
Jul 2, 2026
9.95
10.01
9.87
9.95
9.95
4,100
Jul 1, 2026
10.04
10.11
9.56
9.56
9.56
6,900
Jun 30, 2026
10.24
10.24
9.34
10.04
10.04
35,100
Jun 29, 2026
9.51
10.24
8.91
10.23
10.23
28,100
Jun 26, 2026
10.29
10.29
9.96
9.98
9.98
2,400
Jun 25, 2026
9.91
11.11
9.80
10.00
10.00
7,800
Jun 24, 2026
10.40
10.40
10.00
10.01
10.01
11,300
Jun 23, 2026
10.33
11.48
9.41
10.05
10.05
14,400
Jun 22, 2026
11.16
11.99
10.38
10.42
10.42
22,300
Jun 18, 2026
11.18
11.50
11.06
11.10
11.10
16,100
Jun 17, 2026
11.31
12.26
11.20
11.24
11.24
29,200
Jun 16, 2026
12.00
12.25
11.10
11.27
11.27
16,800
Jun 15, 2026
12.53
12.63
11.80
12.00
12.00
36,000
Jun 12, 2026
12.60
12.88
12.42
12.46
12.46
11,500
Jun 11, 2026
12.86
12.87
12.53
12.53
12.53
6,000
Jun 10, 2026
12.99
13.19
12.41
12.90
12.90
4,600
Jun 9, 2026
13.35
13.70
12.50
13.02
13.02
15,300
Jun 8, 2026
12.81
13.77
12.81
13.55
13.55
23,900
Jun 5, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
12.82
13.00
12.62
12.72
12.72
15,900
Jun 4, 2026
12.60
13.05
12.30
12.57
12.57
12,663
Jun 3, 2026
12.87
12.87
12.30
12.30
12.30
5,827
Jun 2, 2026
12.57
12.81
12.24
12.63
12.63
8,613
Jun 1, 2026
12.75
13.20
12.00
13.05
13.05
12,547
May 29, 2026
13.50
13.50
12.72
12.90
12.90
4,990
May 28, 2026
13.05
13.29
12.60
13.17
13.17
11,457
May 27, 2026
12.75
13.20
12.60
13.20
13.20
13,570
May 26, 2026
12.15
13.20
11.70
13.20
13.20
33,363
May 22, 2026
12.00
12.48
11.40
12.15
12.15
16,183
May 21, 2026
12.00
12.57
11.40
12.57
12.57
5,087
May 20, 2026
11.55
12.45
11.55
12.45
12.45
12,423
May 19, 2026
12.60
12.60
10.95
11.70
11.70
9,887
May 18, 2026
11.79
12.60
11.10
11.91
11.91
16,107
May 15, 2026
12.33
12.60
11.10
11.55
11.55
15,330
May 14, 2026
11.70
12.90
11.70
12.72
12.72
5,057
May 13, 2026
11.70
12.60
11.70
12.45
12.45
7,960
May 12, 2026
12.30
12.48
11.82
12.09
12.09
5,767
May 11, 2026
11.10
12.30
11.10
12.00
12.00
9,170
May 8, 2026
12.00
12.60
11.10
11.40
11.40
6,210
May 7, 2026
12.30
13.20
11.55
12.33
12.33
8,677
May 6, 2026
12.21
12.75
12.15
12.45
12.45
17,463
May 5, 2026
12.18
12.57
12.09
12.57
12.57
2,763
May 4, 2026
12.78
12.96
12.00
12.12
12.12
14,300
May 1, 2026
14.85
14.85
12.90
12.90
12.90
14,600
Apr 30, 2026
13.80
13.80
12.60
13.20
13.20
35,180
Apr 29, 2026
13.17
13.41
12.24
12.84
12.84
4,933
Apr 28, 2026
13.50
13.50
12.48
12.51
12.51
5,410
Apr 27, 2026
11.82
13.80
11.82
13.20
13.20
9,263
Apr 24, 2026
13.80
13.83
13.11
13.50
13.50
12,777
Apr 23, 2026
15.57
16.32
13.35
13.50
13.50
15,577
Apr 22, 2026
14.64
16.80
13.80
14.91
14.91
54,440
Apr 21, 2026
14.70
14.82
13.95
13.98
13.98
5,700
Apr 20, 2026
12.81
14.70
12.03
13.95
13.95
12,027
Apr 17, 2026
13.38
13.38
12.18
12.33
12.33
9,183
Apr 16, 2026
12.12
14.40
12.12
13.11
13.11
12,337
Apr 15, 2026
12.90
13.59
12.60
13.50
13.50
8,383
Apr 14, 2026
11.22
12.90
11.22
12.84
12.84
3,637
Apr 13, 2026
11.91
12.39
11.73
12.30
12.30
11,493
Apr 10, 2026
12.09
12.30
11.55
11.73
11.73
5,880
Apr 9, 2026
12.00
12.15
11.70
12.15
12.15
2,960
Apr 8, 2026
12.27
12.30
11.67
12.00
12.00
1,197
Apr 7, 2026
12.60
13.05
11.43
11.79
11.79
5,917
Apr 6, 2026
11.79
12.54
11.55
12.54
12.54
3,080
Apr 2, 2026
12.15
12.39
11.82
12.00
12.00
5,687
Apr 1, 2026
13.08
13.08
11.04
12.09
12.09
12,153
Mar 31, 2026
10.80
11.64
10.53
11.40
11.40
20,750
Mar 30, 2026
11.40
11.55
10.44
10.83
10.83
9,170
Mar 27, 2026
10.74
12.00
10.74
11.13
11.13
6,667
Mar 26, 2026
12.39
12.60
11.10
11.82
11.82
22,707
Mar 25, 2026
12.15
13.20
12.03
12.60
12.60
14,010
Mar 24, 2026
11.82
12.30
11.70
12.15
12.15
1,623
Mar 23, 2026
12.00
12.30
11.43
12.24
12.24
6,853
Mar 20, 2026
12.60
12.60
11.76
11.91
11.91
3,943
Mar 19, 2026
12.00
12.30
11.67
12.30
12.30
3,650
Mar 18, 2026
12.57
12.60
11.73
12.06
12.06
4,960
Mar 17, 2026
12.90
13.20
12.54
12.63
12.63
5,413
Mar 16, 2026
12.78
12.99
12.33
12.72
12.72
8,973
Mar 13, 2026
12.90
12.90
12.54
12.87
12.87
2,007
Mar 12, 2026
12.75
12.93
12.51
12.54
12.54
4,917
Mar 11, 2026
12.51
13.26
12.51
12.90
12.90
753
Mar 10, 2026
13.74
13.74
12.51
12.51
12.51
3,530
Mar 9, 2026
13.35
13.47
12.63
12.90
12.90
4,687
Mar 6, 2026
12.21
13.35
12.21
13.35
13.35
1,010
Mar 5, 2026
13.35
13.35
12.15
12.30
12.30
1,997
Mar 4, 2026
12.90
13.20
12.39
13.20
13.20
3,917
Mar 3, 2026
12.90
12.90
12.09
12.30
12.30
4,543
Mar 2, 2026
14.76
14.76
12.27
12.30
12.30
8,943
Feb 27, 2026
14.10
14.10
12.30
13.20
13.20
16,060
Feb 26, 2026
13.92
14.61
13.92
14.34
14.34
17,623
Feb 25, 2026
14.70
15.03
14.22
14.52
14.52
5,817
Feb 24, 2026
16.50
16.50
14.43
15.90
15.90
3,113
Feb 23, 2026
14.70
14.70
14.40
14.40
14.40
1,157
Feb 20, 2026
14.70
15.00
14.22
14.40
14.40
4,597
Feb 19, 2026
14.64
14.94
14.10
14.67
14.67
3,087
Feb 18, 2026
14.55
14.70
14.40
14.70
14.70
2,077
Feb 17, 2026
13.50
15.30
13.50
14.70
14.70
3,913
Feb 13, 2026
14.82
15.30
14.40
15.00
15.00
9,597
Feb 12, 2026
15.00
15.60
14.55
15.30
15.30
3,150
Feb 11, 2026
15.54
15.87
15.54
15.54
15.54
943
Feb 10, 2026
15.00
15.87
14.55
14.70
14.70
8,883
Feb 9, 2026
16.20
16.20
14.34
14.34
14.34
2,700
Feb 6, 2026
15.33
16.35
15.33
15.78
15.78
1,677
Feb 5, 2026
17.13
17.13
15.42
15.42
15.42
2,233
Feb 4, 2026
16.80
17.16
15.54
17.16
17.16
2,143
Feb 3, 2026
16.20
17.19
16.08
16.50
16.50
3,540
Feb 2, 2026
16.50
17.16
15.69
16.56
16.56
4,410
Jan 30, 2026
15.78
16.50
15.78
16.08
16.08
3,420
Jan 29, 2026
15.90
16.59
15.18
16.50
16.50
2,953
Jan 28, 2026
14.13
18.00
14.13
16.50
16.50
9,233
Jan 27, 2026
15.18
17.49
15.18
16.65
16.65
3,993
Jan 26, 2026
16.50
16.50
14.67
15.18
15.18
6,953
Jan 23, 2026
15.51
16.05
15.45
16.05
16.05
340
Jan 22, 2026
15.39
16.17
14.70
16.17
16.17
2,257
Jan 21, 2026
16.20
16.50
14.01
15.00
15.00
14,610
Jan 20, 2026
16.89
16.89
14.58
15.69
15.69
13,993
Jan 16, 2026
16.95
17.40
16.56
16.98
16.98
2,523
Jan 15, 2026
17.10
17.40
17.01
17.01
17.01
1,913
Jan 14, 2026
17.40
18.12
17.25
17.34
17.34
1,400
Jan 13, 2026
17.70
18.27
17.40
17.40
17.40
480
Jan 12, 2026
19.47
19.50
17.37
18.00
18.00
4,303
Jan 9, 2026
18.54
18.60
18.00
18.39
18.39
887
Jan 8, 2026
18.78
18.81
17.49
18.00
18.00
1,737
Jan 7, 2026
15.54
19.17
15.54
17.40
17.40
6,477
Jan 6, 2026
16.71
18.30
16.20
17.40
17.40
18,387
Jan 5, 2026
17.70
18.54
16.74
16.77
16.77
7,957
Jan 2, 2026
18.18
18.51
17.70
18.09
18.09
2,693
Dec 31, 2025
18.90
18.90
17.46
18.39
18.39
1,710
Dec 30, 2025
18.45
19.50
17.79
18.00
18.00
1,923
Dec 29, 2025
18.84
19.50
17.49
17.94
17.94
36,613
Dec 26, 2025
17.19
19.50
17.19
19.32
19.32
857
Dec 24, 2025
17.70
19.02
16.08
18.75
18.75
7,693
Dec 23, 2025
16.62
19.50
15.93
17.04
17.04
13,437
Dec 22, 2025
16.56
18.30
16.56
16.83
16.83
9,493
Dec 19, 2025
18.66
20.67
16.32
16.32
16.32
7,967
Dec 18, 2025
20.49
21.75
17.52
18.00
18.00
20,320
Dec 17, 2025
18.90
20.46
18.81
20.19
20.19
23,277
Dec 16, 2025
17.40
19.71
17.40
18.87
18.87
7,563
Dec 15, 2025
18.45
19.59
15.75
17.40
17.40
18,960
Dec 12, 2025
16.77
18.60
15.00
18.12
18.12
31,513
Dec 11, 2025
13.68
14.40
13.65
14.40
14.40
1,067
Dec 10, 2025
12.63
13.59
12.63
13.20
13.20
913
Dec 9, 2025
13.68
13.68
13.20
13.20
13.20
563
Dec 8, 2025
15.00
15.00
12.72
13.50
13.50
6,963
Dec 5, 2025
15.00
15.00
13.62
14.70
14.70
2,670
Dec 4, 2025
13.50
15.00
13.50
15.00
15.00
4,007
Dec 3, 2025
15.00
15.18
13.95
15.18
15.18
2,003
Dec 2, 2025
12.90
15.00
12.90
15.00
15.00
1,250
Dec 1, 2025
15.00
15.00
13.32
13.98
13.98
647
Nov 28, 2025
13.20
13.80
12.90
13.80
13.80
790
Nov 26, 2025
14.49
14.49
13.50
13.50
13.50
103
Nov 25, 2025
12.33
14.10
12.33
14.10
14.10
123
Nov 24, 2025
13.17
14.49
13.05
14.10
14.10
4,870
Nov 21, 2025
12.30
15.06
12.03
15.00
15.00
950
Nov 20, 2025
12.75
13.41
12.12
12.12
12.12
8,390
Nov 19, 2025
12.00
13.02
12.00
12.60
12.60
2,853
Nov 18, 2025
12.60
14.01
11.40
12.00
12.00
8,620
Nov 17, 2025
13.20
14.10
12.00
12.90
12.90
4,123
Nov 14, 2025
15.90
16.65
13.29
13.86
13.86
9,983
Nov 13, 2025
17.10
17.31
15.60
15.90
15.90
3,777
Nov 12, 2025
17.25
17.58
16.95
16.95
16.95
1,673
Nov 11, 2025
16.86
18.54
16.86
17.25
17.25
2,267
Nov 10, 2025
16.86
18.54
16.86
18.54
18.54
1,353
Nov 7, 2025
16.65
17.37
16.50
17.22
17.22
2,840
