Verano Holdings

VRNOF
🏛️ usa →
1.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.20 1.20 1.19 1.19 10.4K
09:35 1.19 1.19 1.16 1.16 7.6K
09:40 1.18 1.18 1.16 1.16 6.4K
09:45 1.16 1.16 1.16 1.16 10.1K
09:50 1.16 1.16 1.16 1.16 10.9K
10:00 1.17 1.19 1.17 1.19 15.0K
10:05 1.16 1.18 1.16 1.18 1.3K
10:15 1.16 1.16 1.16 1.16 4.8K
10:20 1.18 1.18 1.15 1.15 2.2K
10:25 1.15 1.15 1.13 1.13 43.6K
10:30 1.12 1.15 1.12 1.15 6.0K
10:40 1.14 1.14 1.14 1.14 2.5K
10:45 1.13 1.13 1.13 1.13 0.3K
10:50 1.14 1.14 1.12 1.13 1.8K
10:55 1.13 1.13 1.13 1.13 0.4K
11:00 1.13 1.13 1.13 1.13 0.5K
11:05 1.13 1.13 1.13 1.13 0.6K
11:10 1.13 1.13 1.13 1.13 0.7K
11:20 1.14 1.16 1.14 1.16 13.1K
11:30 1.17 1.17 1.17 1.17 0.5K
11:45 1.16 1.16 1.16 1.16 5.0K
11:55 1.14 1.14 1.14 1.14 1.5K
12:00 1.14 1.14 1.13 1.13 2.1K
12:05 1.13 1.14 1.13 1.13 3.2K
12:10 1.13 1.13 1.13 1.13 6.4K
12:15 1.13 1.13 1.13 1.13 3.6K
12:20 1.14 1.14 1.13 1.14 9.9K
12:30 1.14 1.14 1.13 1.13 11.0K
12:35 1.15 1.15 1.13 1.13 4.5K
12:40 1.13 1.14 1.13 1.14 5.2K
12:45 1.13 1.13 1.13 1.13 4.9K
12:55 1.13 1.13 1.13 1.13 0.1K
13:05 1.14 1.14 1.13 1.13 5.0K
13:10 1.14 1.14 1.14 1.14 1.0K
13:30 1.14 1.14 1.14 1.14 1.5K
13:35 1.14 1.14 1.14 1.14 5.4K
14:00 1.14 1.14 1.13 1.13 5.0K
14:10 1.14 1.14 1.14 1.14 1.5K
14:25 1.14 1.14 1.14 1.14 5.0K
14:30 1.14 1.14 1.14 1.14 11.0K
14:40 1.14 1.14 1.14 1.14 0.5K
15:00 1.14 1.14 1.14 1.14 9.3K
15:05 1.15 1.15 1.14 1.14 8.5K
15:10 1.14 1.14 1.13 1.13 28.6K
15:15 1.13 1.14 1.13 1.14 13.7K
15:20 1.14 1.14 1.14 1.14 7.2K
15:25 1.14 1.15 1.14 1.14 29.7K
15:30 1.15 1.15 1.14 1.14 5.3K
15:35 1.14 1.14 1.13 1.13 8.8K
15:40 1.13 1.15 1.13 1.14 24.0K
15:45 1.14 1.15 1.14 1.14 17.9K
15:50 1.14 1.15 1.13 1.15 39.4K
15:55 1.14 1.15 1.14 1.14 24.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.20 1.20 1.12 1.14 0.4M
2025-09-25 1.26 1.26 1.14 1.16 0.4M
2025-09-24 1.15 1.25 1.13 1.25 0.4M
2025-09-23 1.10 1.23 1.10 1.17 0.6M
2025-09-22 1.15 1.18 1.10 1.12 0.3M
2025-09-19 1.21 1.22 1.08 1.11 1.1M
2025-09-18 1.11 1.22 1.08 1.19 0.8M
2025-09-17 1.21 1.21 1.11 1.11 0.2M
2025-09-16 1.08 1.21 1.06 1.16 0.6M
2025-09-15 1.16 1.22 1.07 1.09 0.4M
2025-09-12 1.25 1.25 1.10 1.12 0.7M
2025-09-11 1.33 1.34 1.20 1.21 0.5M
2025-09-10 1.44 1.44 1.27 1.27 0.5M
2025-09-09 1.33 1.54 1.32 1.41 0.6M
2025-09-08 1.39 1.39 1.32 1.34 0.2M
2025-09-05 1.27 1.39 1.25 1.34 0.3M
2025-09-04 1.26 1.40 1.22 1.27 0.5M
2025-09-03 1.50 1.52 1.26 1.26 0.8M
2025-09-02 1.56 1.63 1.25 1.46 0.8M
2025-08-29 1.72 1.78 1.51 1.70 0.8M
2025-08-28 1.69 1.85 1.65 1.65 2.3M
2025-08-27 1.69 1.71 1.59 1.69 1.0M
2025-08-26 1.65 1.70 1.55 1.70 1.7M
2025-08-25 1.62 1.66 1.55 1.64 0.8M
2025-08-22 1.70 1.76 1.50 1.55 0.9M
2025-08-21 1.55 1.72 1.41 1.72 0.7M
2025-08-20 1.26 1.60 1.25 1.54 0.6M
2025-08-19 1.40 1.43 1.22 1.40 1.5M
2025-08-18 1.20 1.42 1.18 1.40 4.5M
2025-08-15 1.57 1.60 1.21 1.21 1.4M
2025-08-14 1.50 1.73 1.45 1.50 1.4M
2025-08-13 1.30 1.65 1.27 1.47 1.6M
2025-08-12 1.27 1.35 1.12 1.29 2.0M
2025-08-11 1.06 1.28 1.03 1.20 3.5M
2025-08-08 0.85 0.99 0.83 0.96 1.0M
2025-08-07 0.75 0.87 0.75 0.85 2.8M
2025-08-06 0.90 0.90 0.76 0.77 1.2M
2025-08-05 0.70 0.90 0.67 0.90 2.5M
2025-08-04 0.67 0.75 0.64 0.68 1.0M
2025-08-01 0.58 0.66 0.56 0.66 1.1M
2025-07-31 0.58 0.61 0.57 0.57 1.0M
2025-07-30 0.60 0.64 0.57 0.59 0.7M
2025-07-29 0.66 0.67 0.59 0.60 0.7M
2025-07-28 0.66 0.69 0.63 0.66 1.6M
2025-07-25 0.57 0.64 0.56 0.64 1.0M
2025-07-24 0.60 0.60 0.56 0.56 0.3M
2025-07-23 0.61 0.63 0.56 0.60 0.4M
2025-07-22 0.60 0.64 0.59 0.61 1.3M
2025-07-21 0.55 0.63 0.53 0.59 0.4M
2025-07-18 0.55 0.58 0.54 0.54 0.2M
2025-07-17 0.56 0.57 0.55 0.57 0.2M
2025-07-16 0.55 0.59 0.54 0.55 0.3M
2025-07-15 0.63 0.65 0.54 0.55 0.7M
2025-07-14 0.62 0.69 0.60 0.63 0.3M
2025-07-11 0.66 0.69 0.61 0.65 0.5M
2025-07-10 0.60 0.72 0.58 0.62 1.6M
2025-07-09 0.50 0.58 0.50 0.58 0.9M
2025-07-08 0.50 0.53 0.49 0.50 0.5M
2025-07-07 0.48 0.54 0.48 0.48 0.1M
2025-07-03 0.50 0.53 0.49 0.49 0.1M
2025-07-02 0.54 0.54 0.50 0.50 0.3M
2025-07-01 0.50 0.54 0.50 0.52 0.2M
2025-06-30 0.52 0.52 0.49 0.50 0.3M
2025-06-27 0.49 0.51 0.48 0.49 0.3M
2025-06-26 0.50 0.50 0.48 0.48 0.2M
2025-06-25 0.50 0.51 0.46 0.48 0.2M
2025-06-24 0.51 0.51 0.47 0.49 0.1M
2025-06-23 0.49 0.52 0.47 0.49 0.3M
2025-06-20 0.53 0.53 0.48 0.48 0.2M
2025-06-18 0.52 0.54 0.50 0.53 0.3M
2025-06-17 0.52 0.54 0.49 0.50 0.0M
2025-06-16 0.47 0.52 0.47 0.50 0.1M
2025-06-13 0.49 0.52 0.48 0.48 0.2M
2025-06-12 0.50 0.52 0.50 0.50 0.4M
2025-06-11 0.50 0.53 0.48 0.51 0.6M
2025-06-10 0.52 0.55 0.50 0.50 0.3M
2025-06-09 0.50 0.53 0.49 0.51 0.2M
2025-06-06 0.50 0.56 0.50 0.53 0.1M
2025-06-05 0.57 0.58 0.49 0.53 1.4M
2025-06-04 0.60 0.63 0.57 0.57 0.2M
2025-06-03 0.63 0.63 0.60 0.60 0.1M
2025-06-02 0.67 0.67 0.62 0.63 0.2M
2025-05-30 0.68 0.69 0.64 0.64 0.2M
2025-05-29 0.68 0.68 0.66 0.66 0.1M
2025-05-28 0.70 0.70 0.67 0.67 0.1M
2025-05-27 0.71 0.73 0.66 0.66 0.2M
2025-05-23 0.70 0.72 0.68 0.69 0.1M
2025-05-22 0.70 0.71 0.68 0.68 0.1M
2025-05-21 0.73 0.75 0.68 0.68 0.3M
2025-05-20 0.70 0.74 0.67 0.73 0.3M
2025-05-19 0.65 0.74 0.65 0.70 0.1M
2025-05-16 0.71 0.80 0.66 0.66 0.7M
2025-05-15 0.75 0.81 0.70 0.76 0.2M
2025-05-14 0.70 0.75 0.70 0.73 0.1M
2025-05-13 0.72 0.78 0.69 0.71 0.1M
2025-05-12 0.68 0.77 0.68 0.69 0.1M
2025-05-09 0.78 0.80 0.69 0.69 0.1M
2025-05-08 0.82 0.82 0.72 0.74 0.3M
2025-05-07 0.81 0.84 0.80 0.80 0.0M
2025-05-06 0.84 0.86 0.78 0.84 0.2M
2025-05-05 0.82 0.87 0.78 0.87 0.3M
2025-05-02 0.83 0.83 0.78 0.82 0.1M
2025-05-01 0.90 0.94 0.78 0.78 0.3M
2025-04-30 0.85 1.15 0.78 0.90 1.3M
2025-04-29 0.78 0.99 0.75 0.86 0.6M
2025-04-28 0.82 0.85 0.70 0.73 0.4M
2025-04-25 0.77 0.90 0.75 0.82 0.7M
2025-04-24 0.66 0.79 0.66 0.74 0.7M
2025-04-23 0.64 0.66 0.62 0.64 1.7M
2025-04-22 0.64 0.64 0.59 0.64 0.1M
2025-04-21 0.71 0.72 0.58 0.58 0.4M
2025-04-17 0.61 0.72 0.61 0.70 0.6M
2025-04-16 0.55 0.60 0.50 0.60 0.7M
2025-04-15 0.52 0.54 0.50 0.54 0.2M
2025-04-14 0.53 0.56 0.49 0.51 0.3M
2025-04-11 0.53 0.55 0.49 0.52 0.1M
2025-04-10 0.51 0.54 0.48 0.53 0.3M
2025-04-09 0.50 0.53 0.45 0.52 0.2M
2025-04-08 0.57 0.57 0.47 0.52 0.7M
2025-04-07 0.48 0.60 0.45 0.53 0.6M
2025-04-04 0.64 0.64 0.41 0.54 1.0M
2025-04-03 0.60 0.64 0.58 0.59 0.2M
2025-04-02 0.75 0.75 0.61 0.61 0.3M
2025-04-01 0.65 0.72 0.63 0.64 0.2M
2025-03-31 0.63 0.67 0.61 0.65 0.3M
2025-03-28 0.67 0.67 0.61 0.65 0.1M
2025-03-27 0.64 0.68 0.60 0.65 0.2M
2025-03-26 0.65 0.68 0.58 0.60 1.3M
2025-03-25 0.70 0.70 0.65 0.67 0.0M
2025-03-24 0.67 0.69 0.67 0.68 0.1M
2025-03-21 0.68 0.70 0.65 0.70 0.3M
2025-03-20 0.72 0.72 0.64 0.65 0.2M
2025-03-19 0.71 0.73 0.67 0.68 3.0M
2025-03-18 0.73 0.74 0.69 0.70 0.3M
2025-03-17 0.68 0.72 0.67 0.70 0.1M
2025-03-14 0.65 0.68 0.64 0.65 0.1M
2025-03-13 0.69 0.69 0.61 0.64 0.2M
2025-03-12 0.67 0.69 0.65 0.69 0.5M
2025-03-11 0.62 0.68 0.60 0.66 0.5M
2025-03-10 0.70 0.74 0.64 0.64 1.4M
2025-03-07 0.74 0.78 0.70 0.72 0.4M
2025-03-06 0.82 0.82 0.70 0.74 0.2M
2025-03-05 0.67 0.89 0.64 0.82 0.4M
2025-03-04 0.76 0.76 0.65 0.65 0.9M
2025-03-03 0.90 0.90 0.71 0.74 2.1M
2025-02-28 0.92 0.95 0.80 0.86 0.7M
2025-02-27 0.92 0.95 0.87 0.90 0.1M
2025-02-26 0.91 0.96 0.88 0.90 0.1M
2025-02-25 0.98 0.98 0.87 0.87 0.2M
2025-02-24 1.04 1.05 0.96 0.97 0.2M
2025-02-21 1.05 1.05 1.00 1.04 0.2M
2025-02-20 0.97 1.05 0.94 1.04 0.3M
2025-02-19 0.93 1.01 0.86 0.95 0.7M
2025-02-18 1.08 1.08 0.91 0.92 2.1M
2025-02-14 1.17 1.21 1.04 1.04 0.8M
2025-02-13 1.21 1.28 1.16 1.18 0.3M
2025-02-12 1.17 1.21 1.15 1.15 0.2M
2025-02-11 1.27 1.27 1.16 1.20 0.2M
2025-02-10 1.18 1.26 1.18 1.26 0.3M
2025-02-07 1.22 1.25 1.16 1.20 3.2M
2025-02-06 1.23 1.28 1.18 1.18 0.6M
2025-02-05 1.27 1.32 1.20 1.20 1.0M
2025-02-04 1.21 1.28 1.17 1.25 0.8M
2025-02-03 1.24 1.24 1.18 1.23 0.2M
2025-01-31 1.27 1.28 1.19 1.25 0.3M
2025-01-30 1.23 1.29 1.18 1.24 0.6M
2025-01-29 1.19 1.25 1.16 1.20 0.4M
2025-01-28 1.24 1.24 1.17 1.17 0.3M
2025-01-27 1.24 1.26 1.18 1.22 0.2M
2025-01-24 1.15 1.26 1.15 1.25 0.5M
2025-01-23 1.16 1.20 1.16 1.19 0.2M
2025-01-22 1.21 1.29 1.15 1.17 0.8M
2025-01-21 1.30 1.30 1.17 1.21 0.3M
2025-01-17 1.19 1.24 1.14 1.21 1.5M
2025-01-16 1.11 1.22 1.11 1.12 0.2M
2025-01-15 1.16 1.22 1.15 1.17 0.1M
2025-01-14 1.17 1.22 1.14 1.19 0.2M
2025-01-13 1.14 1.27 1.14 1.19 0.1M
2025-01-10 1.21 1.25 1.16 1.18 0.5M
2025-01-08 1.28 1.28 1.16 1.25 0.5M
2025-01-07 1.35 1.40 1.30 1.32 0.3M
2025-01-06 1.38 1.40 1.32 1.38 0.1M
2025-01-03 1.40 1.40 1.32 1.36 0.3M
2025-01-02 1.25 1.50 1.25 1.40 0.6M