OTC Markets OTCQX - Delayed Quote
USD
Verano Holdings Corp. (VRNO)
4.9500
+0.0900
(+1.85%)
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
4.9650
5.2200
4.9100
4.9500
4.9500
88,000
Nov 5, 2026
5.1500
5.1960
4.8420
4.8600
4.8600
187,900
Nov 4, 2026
5.5800
5.6800
5.1400
5.1600
5.1600
119,600
Nov 3, 2026
5.2500
5.6300
5.2500
5.5100
5.5100
85,400
Nov 2, 2026
4.9320
5.3300
4.9320
5.2000
5.2000
130,200
Oct 30, 2026
5.2300
5.2300
4.9400
5.0100
5.0100
71,100
Oct 29, 2026
5.0900
5.2600
5.0000
5.1700
5.1700
96,300
Oct 28, 2026
5.1100
5.1100
5.0500
5.1000
5.1000
12,100
Oct 27, 2026
5.1100
5.1900
5.0000
5.0900
5.0900
44,000
Oct 26, 2026
4.9900
5.1500
4.9700
4.9700
4.9700
36,600
Oct 23, 2026
5.1400
5.1600
4.8960
5.0000
5.0000
36,700
Oct 22, 2026
5.2500
5.3900
5.0050
5.1300
5.1300
205,000
Oct 21, 2026
4.9400
5.4100
4.9310
5.2800
5.2800
49,800
Oct 20, 2026
4.7000
5.0400
4.6500
5.0400
5.0400
63,200
Oct 19, 2026
5.1200
5.1550
4.7000
4.7000
4.7000
45,300
Oct 16, 2026
5.1500
5.2300
4.8700
4.8900
4.8900
60,300
Oct 15, 2026
5.1000
5.3000
5.1000
5.1300
5.1300
27,000
Oct 14, 2026
5.1700
5.2500
5.0600
5.1400
5.1400
48,200
Oct 13, 2026
5.0500
5.1900
5.0500
5.1300
5.1300
50,500
Oct 12, 2026
5.2200
5.2200
4.8600
5.0100
5.0100
139,200
Oct 9, 2026
5.0700
5.2600
5.0700
5.2300
5.2300
53,600
Oct 8, 2026
5.3000
5.3000
5.1000
5.2400
5.2400
114,700
Oct 7, 2026
5.3300
5.4400
5.2600
5.2700
5.2700
42,400
Oct 6, 2026
5.2850
5.5600
5.2400
5.2900
5.2900
165,800
Oct 5, 2026
5.2400
5.2900
5.2200
5.2500
5.2500
254,200
Oct 2, 2026
5.4000
5.4300
5.2520
5.2600
5.2600
92,600
Oct 1, 2026
5.3200
5.4100
5.2900
5.3500
5.3500
48,500
Sep 30, 2026
5.7100
5.8400
5.3200
5.3400
5.3400
837,900
Sep 29, 2026
5.9400
6.0700
5.9400
5.9990
5.9990
85,000
Sep 28, 2026
5.9900
6.0300
5.8800
5.9900
5.9900
36,400
Sep 25, 2026
6.1000
6.1000
5.9400
6.0200
6.0200
172,000
Sep 24, 2026
6.0000
6.2000
5.9100
6.0100
6.0100
425,500
Sep 23, 2026
6.2500
6.2700
6.0000
6.1700
6.1700
184,300
Sep 22, 2026
6.0920
6.3420
6.0780
6.2500
6.2500
119,300
Sep 21, 2026
5.9400
6.1500
5.9400
5.9900
5.9900
39,700
Sep 18, 2026
6.0500
6.0600
5.9400
6.0200
6.0200
86,800
Sep 17, 2026
6.0200
6.1100
5.9400
6.0600
6.0600
86,000
Sep 16, 2026
5.9400
6.0300
5.9400
5.9950
5.9950
36,100
Sep 15, 2026
5.9500
6.0400
5.9400
6.0000
6.0000
63,300
Sep 14, 2026
5.7500
6.0300
5.7100
5.9600
5.9600
40,500
Sep 11, 2026
5.8500
6.0100
5.7000
5.7700
5.7700
73,800
Sep 10, 2026
6.1100
6.1100
5.8500
5.9200
5.9200
44,800
Sep 9, 2026
5.8600
6.1300
5.8600
6.1100
6.1100
37,500
Sep 8, 2026
5.8800
6.2600
5.8800
6.0500
6.0500
91,200
Sep 4, 2026
5.9900
6.1300
5.9250
6.1300
6.1300
76,800
Sep 3, 2026
6.0300
6.1500
5.9100
5.9100
5.9100
115,200
Sep 2, 2026
5.9500
6.1500
5.9400
6.0300
6.0300
172,800
Sep 1, 2026
6.1100
6.1800
5.8700
5.9600
5.9600
95,400
Aug 31, 2026
5.8200
6.2000
5.8200
6.2000
6.2000
86,900
Aug 28, 2026
5.8500
6.1500
5.8000
6.0500
6.0500
204,500
Aug 27, 2026
6.0600
6.0600
5.8400
5.8500
5.8500
67,000
Aug 26, 2026
6.0500
6.2000
5.9000
5.9100
5.9100
256,900
Aug 25, 2026
5.8150
6.2450
5.8000
6.0200
6.0200
72,800
Aug 24, 2026
6.1800
6.3100
5.9800
6.0600
6.0600
50,800
Aug 21, 2026
6.0700
6.2100
5.9900
6.2100
6.2100
150,100
Aug 20, 2026
6.0800
6.2100
5.8800
5.9800
5.9800
47,200
Aug 19, 2026
5.7800
6.2000
5.7800
6.0900
6.0900
79,600
Aug 18, 2026
5.9000
5.9400
5.6200
5.8400
5.8400
105,600
Aug 17, 2026
6.0000
6.0250
5.8200
5.8300
5.8300
58,000
Aug 14, 2026
5.9000
6.0100
5.8000
6.0100
6.0100
41,800
Aug 13, 2026
5.8000
6.0900
5.6900
6.0100
6.0100
178,800
Aug 12, 2026
5.8900
5.9500
5.6000
5.8300
5.8300
95,500
Aug 11, 2026
5.5000
5.8500
5.4000
5.8500
5.8500
161,100
Aug 10, 2026
5.5500
5.7100
5.4100
5.4800
5.4800
76,400
Aug 7, 2026
5.5400
5.6700
5.4100
5.4900
5.4900
150,400
Aug 6, 2026
5.2100
5.4900
5.1500
5.4000
5.4000
127,700
Aug 5, 2026
5.5700
5.5700
5.1000
5.1500
5.1500
221,400
Aug 4, 2026
5.4400
5.7200
5.3200
5.5400
5.5400
102,800
Aug 3, 2026
5.4400
5.7400
5.2600
5.3100
5.3100
79,000
Jul 31, 2026
5.3000
5.6200
5.2000
5.4500
5.4500
135,800
Jul 30, 2026
5.1300
5.4600
5.1100
5.3200
5.3200
154,600
Jul 29, 2026
5.0500
5.2400
5.0000
5.1400
5.1400
59,300
Jul 28, 2026
5.4400
5.4400
5.0500
5.0600
5.0600
102,000
Jul 27, 2026
5.5800
5.5800
5.3200
5.3900
5.3900
199,200
Jul 24, 2026
5.5500
5.6040
5.2500
5.5800
5.5800
28,600
Jul 23, 2026
5.5200
5.6350
5.3900
5.5600
5.5600
56,000
Jul 22, 2026
5.6200
5.6700
5.4100
5.5500
5.5500
51,000
Jul 21, 2026
5.7000
5.9320
5.5200
5.6200
5.6200
81,100
Jul 20, 2026
5.8500
5.9000
5.6300
5.7200
5.7200
41,700
Jul 17, 2026
5.5800
5.8900
5.4300
5.8900
5.8900
77,700
Jul 16, 2026
6.0000
6.0000
5.7300
5.7400
5.7400
55,300
Jul 15, 2026
6.0200
6.0200
5.7200
5.7700
5.7700
89,900
Jul 14, 2026
6.2100
6.2100
5.8900
6.0000
6.0000
91,100
Jul 13, 2026
5.3600
6.2100
5.3600
5.9700
5.9700
93,100
Jul 10, 2026
5.8100
6.0400
5.7480
5.9300
5.9300
66,400
Jul 9, 2026
5.9300
6.2400
5.8200
5.8300
5.8300
212,900
Jul 8, 2026
5.8280
6.0800
5.8200
5.9200
5.9200
124,700
Jul 7, 2026
5.4900
6.0000
5.4900
5.8100
5.8100
100,700
Jul 6, 2026
6.0400
6.2600
5.7100
5.8400
5.8400
127,500
Jul 2, 2026
6.2400
6.4700
6.1000
6.1400
6.1400
184,700
Jul 1, 2026
6.5300
6.6540
6.0000
6.1900
6.1900
74,700
Jun 30, 2026
5.9500
6.5300
5.9000
6.5300
6.5300
47,100
Jun 29, 2026
5.7700
6.0100
5.7000
5.9500
5.9500
52,500
Jun 26, 2026
5.6200
5.8400
5.6100
5.7700
5.7700
44,200
Jun 25, 2026
5.3000
5.7000
5.2600
5.6800
5.6800
39,900
Jun 24, 2026
5.3500
5.5900
5.3100
5.3100
5.3100
29,200
Jun 23, 2026
5.3200
5.3900
5.2100
5.2900
5.2900
65,400
Jun 22, 2026
5.6500
5.7500
5.3000
5.3800
5.3800
116,100
Jun 18, 2026
5.6500
5.8000
5.5300
5.7200
5.7200
204,100
Jun 17, 2026
5.8500
5.8500
5.6400
5.6700
5.6700
142,600
Jun 16, 2026
5.9000
5.9900
5.6450
5.7200
5.7200
89,000
Jun 15, 2026
5.9200
6.0500
5.7500
5.8500
5.8500
205,200
Jun 12, 2026
6.0000
6.1100
5.5700
6.0500
6.0500
136,600
Jun 11, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
6.1000
6.1400
5.6900
5.9000
5.9000
58,400
Jun 10, 2026
6.2500
6.2500
5.8900
5.8900
5.8900
208,600
Jun 9, 2026
6.0000
6.4000
6.0000
6.2000
6.2000
451,820
Jun 8, 2026
5.8500
6.0500
5.5500
6.0500
6.0500
1,826,460
Jun 5, 2026
5.7000
5.9500
5.6400
5.8500
5.8500
574,420
Jun 4, 2026
5.7500
6.0000
5.3500
5.6000
5.6000
439,560
Jun 3, 2026
5.9000
6.0000
5.4500
5.6000
5.6000
201,560
Jun 2, 2026
6.0000
6.0000
5.7500
6.0000
6.0000
122,640
Jun 1, 2026
5.9000
6.1500
5.6000
6.0000
6.0000
193,640
May 29, 2026
5.9500
6.0500
5.7000
5.9000
5.9000
186,860
May 28, 2026
5.5500
6.0500
5.5000
5.9500
5.9500
294,960
May 27, 2026
5.5000
6.0000
5.4400
5.6000
5.6000
235,940
May 26, 2026
5.5000
5.7500
5.4000
5.6000
5.6000
269,060
May 22, 2026
5.5500
5.8500
5.3000
5.4500
5.4500
159,900
May 21, 2026
5.2500
5.6500
5.2500
5.4500
5.4500
278,540
May 20, 2026
5.3900
5.6500
5.2500
5.3000
5.3000
235,920
May 19, 2026
5.9500
5.9500
5.3200
5.4200
5.4200
332,980
May 18, 2026
5.3000
5.9500
5.3000
5.9500
5.9500
234,340
May 15, 2026
5.7500
6.0000
5.3000
5.3000
5.3000
355,840
May 14, 2026
6.0000
6.2000
5.8000
5.8000
5.8000
193,900
May 13, 2026
5.9000
6.2000
5.8000
6.0500
6.0500
199,660
May 12, 2026
6.1500
6.2750
5.9000
5.9500
5.9500
143,680
May 11, 2026
6.2500
6.9500
6.1000
6.1000
6.1000
107,400
May 8, 2026
6.8500
6.8500
6.2500
6.2500
6.2500
81,860
May 7, 2026
6.9000
7.0000
6.5500
6.7500
6.7500
119,500
May 6, 2026
6.7000
7.0000
6.5150
6.9500
6.9500
115,020
May 5, 2026
6.5000
6.8500
6.4000
6.5500
6.5500
146,320
May 4, 2026
6.6000
6.7500
6.3000
6.4000
6.4000
101,380
May 1, 2026
6.0500
6.8000
6.0500
6.6500
6.6500
204,300
Apr 30, 2026
6.3750
6.6500
6.3000
6.5000
6.5000
239,840
Apr 29, 2026
6.5500
6.7000
6.1000
6.2000
6.2000
164,340
Apr 28, 2026
6.4000
6.8000
6.0000
6.3000
6.3000
107,800
Apr 27, 2026
5.8500
6.8000
5.8000
6.6000
6.6000
321,260
Apr 24, 2026
5.6500
6.0600
5.5000
5.8000
5.8000
748,200
Apr 23, 2026
7.1000
7.5000
5.4000
5.4000
5.4000
763,540
Apr 22, 2026
6.0000
7.2500
5.9000
6.7350
6.7350
885,580
Apr 21, 2026
6.3500
6.3500
5.8000
5.9000
5.9000
91,940
Apr 20, 2026
6.0000
6.7000
6.0000
6.2500
6.2500
118,980
Apr 17, 2026
6.0500
6.5000
5.8000
5.9500
5.9500
118,040
Apr 16, 2026
5.8700
6.2100
5.8700
6.1000
6.1000
40,300
Apr 15, 2026
5.6500
6.2500
5.6000
6.2500
6.2500
88,120
Apr 14, 2026
5.8000
5.9700
5.4500
5.8000
5.8000
73,860
Apr 13, 2026
5.7000
5.8500
5.5500
5.8000
5.8000
50,300
Apr 10, 2026
5.7500
5.9500
5.6400
5.7000
5.7000
38,160
Apr 9, 2026
5.9000
6.1000
5.7000
5.7500
5.7500
48,720
Apr 8, 2026
5.8500
6.2000
5.7000
6.0000
6.0000
50,700
Apr 7, 2026
6.1000
6.5000
5.6000
5.6000
5.6000
136,180
Apr 6, 2026
5.5000
6.5000
5.5000
6.5000
6.5000
126,140
Apr 2, 2026
5.3500
6.0500
5.2500
6.0000
6.0000
139,700
Apr 1, 2026
5.4200
5.7000
5.2500
5.7000
5.7000
79,840
Mar 31, 2026
4.8500
5.6000
4.7000
5.5500
5.5500
93,520
Mar 30, 2026
4.8500
5.3500
4.5500
4.7500
4.7500
115,420
Mar 27, 2026
5.3500
5.8500
4.7500
5.0500
5.0500
155,680
Mar 26, 2026
5.8750
5.9000
5.2500
5.4500
5.4500
3,134,340
Mar 25, 2026
6.0500
6.1800
5.7500
5.9000
5.9000
67,900
Mar 24, 2026
6.1500
6.1800
5.9500
5.9800
5.9800
21,380
Mar 23, 2026
5.5000
6.2000
5.5000
6.0000
6.0000
81,480
Mar 20, 2026
6.1000
6.3000
5.5000
5.6000
5.6000
97,460
Mar 19, 2026
6.0000
6.7000
5.7500
6.2500
6.2500
140,400
Mar 18, 2026
6.1000
6.2000
5.8000
6.0000
6.0000
37,180
Mar 17, 2026
5.6500
6.2500
5.6000
5.9600
5.9600
111,520
Mar 16, 2026
5.6500
5.7000
5.4500
5.6500
5.6500
108,040
Mar 13, 2026
5.5000
5.7000
5.4000
5.6000
5.6000
264,860
Mar 12, 2026
5.4500
5.5500
5.2000
5.3500
5.3500
42,080
Mar 11, 2026
5.4650
5.6000
5.1000
5.6000
5.6000
49,280
Mar 10, 2026
5.7000
6.1000
5.3000
5.3000
5.3000
149,780
Mar 9, 2026
6.0250
6.3500
5.6500
5.6500
5.6500
68,980
Mar 6, 2026
5.5000
6.6000
5.3500
6.3500
6.3500
85,500
Mar 5, 2026
5.8000
5.9500
5.1000
5.3500
5.3500
39,940
Mar 4, 2026
5.2500
5.8500
5.2500
5.7500
5.7500
40,980
Mar 3, 2026
5.0500
5.5000
4.9750
5.4000
5.4000
83,140
Mar 2, 2026
5.5000
5.5500
5.0000
5.0500
5.0500
93,680
Feb 27, 2026
5.5000
5.7000
5.4000
5.5000
5.5000
25,040
Feb 26, 2026
6.1500
6.1500
5.4500
5.6500
5.6500
1,205,440
Feb 25, 2026
6.0000
6.3000
5.7000
5.9000
5.9000
90,320
Feb 24, 2026
5.3000
6.2500
5.2500
6.0500
6.0500
61,900
Feb 23, 2026
5.0000
5.5500
5.0000
5.2500
5.2500
66,480
Feb 20, 2026
5.8000
5.8500
4.8400
4.9700
4.9700
174,820
Feb 19, 2026
5.2500
6.1500
5.2000
6.0600
6.0600
58,740
Feb 18, 2026
5.2000
5.4500
5.1000
5.1700
5.1700
36,960
Feb 17, 2026
5.4000
5.4500
5.1000
5.1950
5.1950
107,640
Feb 13, 2026
5.5500
5.6500
5.2200
5.4500
5.4500
117,320
Feb 12, 2026
6.0000
6.0400
5.5000
5.6500
5.6500
43,140
Feb 11, 2026
6.1500
6.3000
5.9000
5.9400
5.9400
484,440
Feb 10, 2026
6.5000
6.6000
6.1500
6.1500
6.1500
39,360
Feb 9, 2026
6.2500
6.9000
6.1000
6.4500
6.4500
87,000
Feb 6, 2026
6.3500
6.4000
6.2000
6.2500
6.2500
21,480
Feb 5, 2026
6.5250
6.6500
6.0500
6.1500
6.1500
35,660
Feb 4, 2026
6.7000
6.7500
6.0000
6.7000
6.7000
79,220
Feb 3, 2026
6.2000
6.7000
6.1000
6.7000
6.7000
110,240
Feb 2, 2026
6.2000
6.2500
5.8500
6.2000
6.2000
59,540
Jan 30, 2026
5.9500
6.7000
5.9500
6.2500
6.2500
33,080
Jan 29, 2026
6.3000
6.7000
5.8000
6.0500
6.0500
73,780
Jan 28, 2026
6.5150
6.8500
6.2500
6.4500
6.4500
54,580
Jan 27, 2026
6.7500
6.8000
6.4500
6.4750
6.4750
45,120
Jan 26, 2026
7.2500
7.2500
6.7500
6.7500
6.7500
51,440
Jan 23, 2026
7.1500
7.3500
7.0500
7.1500
7.1500
47,980
Jan 22, 2026
6.8500
7.4000
6.7500
7.1000
7.1000
60,180
Jan 21, 2026
6.3000
7.0000
6.2500
6.8000
6.8000
79,620
Jan 20, 2026
6.6500
6.7000
6.2500
6.2500
6.2500
84,260
Jan 16, 2026
6.7750
6.9800
6.5500
6.6000
6.6000
58,760
Jan 15, 2026
6.7000
7.0000
6.5000
6.8000
6.8000
25,220
Jan 14, 2026
6.5000
6.9000
6.5000
6.6500
6.6500
38,380
Jan 13, 2026
6.9000
7.2500
6.5500
6.5500
6.5500
52,160
Jan 12, 2026
6.4100
7.2850
6.3500
6.7250
6.7250
93,340
Jan 9, 2026
6.4500
6.5500
6.0500
6.3500
6.3500
32,300
Jan 8, 2026
6.0500
6.5000
6.0500
6.4500
6.4500
62,640
Jan 7, 2026
5.9500
6.4500
5.9500
6.0500
6.0500
38,860
Jan 6, 2026
6.3500
6.3500
5.9500
5.9500
5.9500
45,660
Jan 5, 2026
6.5500
6.5500
6.1000
6.2000
6.2000
72,140
Jan 2, 2026
6.1500
6.6500
6.1000
6.5500
6.5500
33,400
Dec 31, 2025
6.0500
6.3500
5.9500
6.3000
6.3000
106,000
Dec 30, 2025
6.1500
6.7500
5.9500
6.0000
6.0000
77,680
Dec 29, 2025
6.3000
6.5500
5.9000
5.9500
5.9500
585,660
Dec 26, 2025
6.2000
6.5500
6.1000
6.4500
6.4500
50,800
Dec 24, 2025
6.3500
6.5000
6.0500
6.2500
6.2500
31,600
Dec 23, 2025
5.9000
6.6500
5.7500
6.3500
6.3500
146,540
Dec 22, 2025
6.6000
6.6000
5.8500
5.9500
5.9500
327,160
Dec 19, 2025
6.5000
6.9000
5.9500
6.5000
6.5000
536,120
Dec 18, 2025
9.4000
9.7000
5.7000
5.7000
5.7000
1,026,820
Dec 17, 2025
8.6500
9.7500
8.4500
8.7000
8.7000
618,300
Dec 16, 2025
7.1500
8.9000
6.9000
7.9950
7.9950
801,740
Dec 15, 2025
8.3000
9.0000
6.6700
6.8500
6.8500
616,920
Dec 12, 2025
6.1500
8.6850
5.6500
8.3500
8.3500
1,257,100
Dec 11, 2025
4.6000
4.7300
4.2700
4.6000
4.6000
66,520
Dec 10, 2025
4.6750
4.6750
4.1500
4.3000
4.3000
122,500
Dec 9, 2025
4.2000
4.6000
4.2000
4.4150
4.4150
87,920
Dec 8, 2025
4.7000
4.8950
4.2000
4.2500
4.2500
60,440
Dec 5, 2025
4.9350
4.9500
4.5800
4.8000
4.8000
96,260
Dec 4, 2025
4.4000
4.9500
4.0750
4.8500
4.8500
42,000
Dec 3, 2025
4.6250
5.1000
4.0550
4.4650
4.4650
254,920
Dec 2, 2025
4.9000
5.4000
4.5500
4.7500
4.7500
53,920
Dec 1, 2025
4.4750
5.2500
4.4200
5.1500
5.1500
50,720
Nov 28, 2025
4.4500
4.7500
4.4500
4.5700
4.5700
23,360
Nov 26, 2025
4.2500
4.6000
4.1900
4.6000
4.6000
31,700
Nov 25, 2025
4.7500
4.7650
4.2500
4.3500
4.3500
58,840
Nov 24, 2025
4.5750
5.1500
4.3250
4.7500
4.7500
31,340
Nov 21, 2025
4.1000
4.6000
4.0000
4.5750
4.5750
69,800
Nov 20, 2025
4.0000
4.4000
4.0000
4.0250
4.0250
164,620
Nov 19, 2025
4.0000
4.4500
3.9250
3.9500
3.9500
195,400
Nov 18, 2025
4.1800
4.6500
3.9100
4.0000
4.0000
91,940
Nov 17, 2025
4.7000
5.1000
4.0000
4.3950
4.3950
119,660
Nov 14, 2025
5.8500
6.0000
4.0550
4.7000
4.7000
165,660
Nov 13, 2025
6.2000
6.4500
5.8000
5.9000
5.9000
58,820
Nov 12, 2025
6.4500
6.4700
6.0500
6.1000
6.1000
23,720
Nov 11, 2025
6.3500
6.6650
6.0500
6.6500
6.6500
34,360
Nov 10, 2025
6.2500
6.8000
5.9000
6.5500
6.5500
70,980
Nov 7, 2025
5.7500
7.4000
5.4000
6.6000
6.6000
31,600
