5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-29.58%
6 MONTH PERFORMANCE
-47.92%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+400.00%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $0.05 | $0.07 (36.98%) | $0.07 | $0.05 | 36,389 | $6.44 M |
| 01/17/2025 | $0.06 | $0.05 (-10.98%) | $0.13 | $0.05 | 736,079 | $6.92 M |
| 01/16/2025 | $0.05 | $0.05 (-3.23%) | $0.05 | $0.05 | 1,879 | $4.81 M |
| 01/15/2025 | $0.05 | $0.05 (9.74%) | $0.05 | $0.05 | 3,642 | $5.11 M |
| 01/14/2025 | $0.05 | $0.05 (12.22%) | $0.05 | $0.04 | 10,417 | $4.86 M |
| 01/13/2025 | $0.05 | $0.05 (4.17%) | $0.05 | $0.05 | 8,930 | $5.01 M |
| 01/10/2025 | $0.05 | $0.05 (5%) | $0.05 | $0.05 | 15,678 | $5.09 M |
| 01/08/2025 | $0.05 | $0.05 (-3.1%) | $0.05 | $0.05 | 1,000 | $5.19 M |
| 01/07/2025 | $0.05 | $0.05 (3.2%) | $0.05 | $0.05 | 13,261 | $5.86 M |
| 01/06/2025 | $0.05 | $0.05 (1.54%) | $0.05 | $0.05 | 9,300 | $6.16 M |
| 01/03/2025 | $0.05 | $0.05 (13.7%) | $0.05 | $0.05 | 2,200 | $5.84 M |
| 01/02/2025 | $0.05 | $0.05 (4.8%) | $0.05 | $0.05 | 6,813 | $5.74 M |
| 12/31/2024 | $0.04 | $0.05 (2.27%) | $0.05 | $0.04 | 32,600 | $5.51 M |
| 12/30/2024 | $0.05 | $0.04 (-16.99%) | $0.05 | $0.04 | 11,944 | $5.46 M |
| 12/27/2024 | $0.05 | $0.05 (-0.95%) | $0.05 | $0.04 | 17,400 | $5.71 M |
| 12/26/2024 | $0.05 | $0.05 (3%) | $0.05 | $0.05 | 24,100 | $5.94 M |
| 12/24/2024 | $0.05 | $0.05 (-4%) | $0.05 | $0.05 | 2,300 | $5.24 M |
| 12/23/2024 | $0.05 | $0.05 (-0.96%) | $0.05 | $0.05 | 7,211 | $5.36 M |
| 12/20/2024 | $0.05 | $0.05 (-4.76%) | $0.05 | $0.05 | 24,858 | $5.46 M |
| 12/19/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 14,900 | $4.61 M |
| 12/18/2024 | $0.06 | $0.06 (1.69%) | $0.06 | $0.06 | 2,442 | $4.61 M |
| 12/17/2024 | $0.06 | $0.06 (-0.02%) | $0.06 | $0.06 | 9,240 | $4.81 M |
| 12/16/2024 | $0.06 | $0.06 (-0.22%) | $0.06 | $0.06 | 13,325 | $4.41 M |
| 12/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $4.31 M |
| 12/12/2024 | $0.05 | $0.06 (14.01%) | $0.06 | $0.05 | 913 | $4.54 M |
| 12/11/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 300 | $4.91 M |
| 12/10/2024 | $0.05 | $0.05 (-0.39%) | $0.05 | $0.05 | 3,903 | $4.79 M |
| 12/09/2024 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 20,532 | $5.19 M |
| 12/06/2024 | $0.06 | $0.06 (3.81%) | $0.06 | $0.06 | 3,800 | $4.31 M |
| 12/05/2024 | $0.05 | $0.06 (12.95%) | $0.06 | $0.05 | 3,739 | $4.39 M |
| 12/04/2024 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 924 | $4.44 M |
| 12/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4,100 | $3.96 M |
| 12/02/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $4.39 M |
| 11/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2,313 | $3.83 M |
| 11/27/2024 | $0.06 | $0.06 (8.3%) | $0.06 | $0.06 | 10,036 | $3.98 M |
| 11/26/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $3.88 M |
| 11/25/2024 | $0.05 | $0.06 (3.11%) | $0.06 | $0.05 | 823 | $4.06 M |
| 11/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.13 M |
| 11/21/2024 | $0.05 | $0.05 (0.08%) | $0.05 | $0.05 | 844 | $3.98 M |
| 11/20/2024 | $0.06 | $0.06 (8.71%) | $0.06 | $0.06 | 1,842 | $3.73 M |
| 11/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $3.61 M |
| 11/18/2024 | $0.06 | $0.06 (-0.72%) | $0.06 | $0.06 | 3,607 | $3.81 M |
| 11/15/2024 | $0.05 | $0.06 (5.96%) | $0.06 | $0.05 | 2,640 | $3.81 M |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $4.01 M |
| 11/13/2024 | $0.05 | $0.06 (21.24%) | $0.06 | $0.05 | 5,502 | $3.91 M |
| 11/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 400 | $4.19 M |
| 11/11/2024 | $0.07 | $0.05 (-23.08%) | $0.07 | $0.05 | 4,932 | $4.44 M |
| 11/08/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $4.41 M |
| 11/07/2024 | $0.06 | $0.06 (11.86%) | $0.07 | $0.05 | 21,900 | $4.69 M |
| 11/06/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 10,400 | $4.89 M |
| 11/05/2024 | $0.06 | $0.05 (-19.53%) | $0.06 | $0.05 | 8,262 | $4.84 M |
| 11/04/2024 | $0.07 | $0.06 (-10.14%) | $0.07 | $0.06 | 7,069 | $4.89 M |
| 11/01/2024 | $0.07 | $0.07 (-1.43%) | $0.07 | $0.07 | 3,016 | $4.89 M |
| 10/31/2024 | $0.07 | $0.06 (-12.1%) | $0.07 | $0.06 | 29,304 | $4.91 M |
| 10/30/2024 | $0.07 | $0.06 (-13.71%) | $0.07 | $0.06 | 3,400 | $5.04 M |
| 10/29/2024 | $0.07 | $0.07 (-0.95%) | $0.08 | $0.07 | 1,049 | $5.29 M |
| 10/28/2024 | $0.07 | $0.08 (16.72%) | $0.08 | $0.07 | 5,165 | $5.89 M |
| 10/25/2024 | $0.08 | $0.08 (1.28%) | $0.08 | $0.07 | 22,467 | $6.09 M |
| 10/24/2024 | $0.08 | $0.08 (9.77%) | $0.09 | $0.07 | 25,091 | $6.62 M |
| 10/23/2024 | $0.07 | $0.06 (-3.38%) | $0.08 | $0.06 | 8,300 | $6.84 M |
| 10/22/2024 | $0.10 | $0.07 (-27.55%) | $0.10 | $0.07 | 10,200 | $6.62 M |