-
5 DAY PERFORMANCE
-9.09% -
1 MONTH PERFORMANCE
-39.83% -
3 MONTH PERFORMANCE
-13.94% -
6 MONTH PERFORMANCE
+85.19% -
YEAR-TO-DATE PERFORMANCE
+233.33% -
1 YEAR PERFORMANCE
+614.29%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $0.07 | $0.08 (6.99%) | $0.08 | $0.07 | 39,000 | $6.97 M |
| 10/18/2024 | $0.07 | $0.09 (22.05%) | $0.10 | $0.06 | 117,811 | $7.59 M |
| 10/17/2024 | $0.07 | $0.07 (0.97%) | $0.08 | $0.07 | 87,000 | $7.59 M |
| 10/16/2024 | $0.17 | $0.11 (-34.63%) | $0.30 | $0.11 | 981,300 | $9.90 M |
| 10/15/2024 | $0.05 | $0.07 (38.56%) | $0.07 | $0.05 | 38,400 | $2.88 M |
| 10/14/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.76 M |
| 10/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.76 M |
| 10/10/2024 | $0.05 | $0.05 (-6.4%) | $0.05 | $0.05 | 4,122 | $2.73 M |
| 10/09/2024 | $0.06 | $0.06 (-1.32%) | $0.06 | $0.06 | 1,298 | $2.83 M |
| 10/08/2024 | $0.08 | $0.07 (-6.62%) | $0.08 | $0.07 | 1,813 | $2.83 M |
| 10/07/2024 | $0.08 | $0.08 (-1.5%) | $0.08 | $0.08 | 1,000 | $2.81 M |
| 10/04/2024 | $0.06 | $0.05 (-0.18%) | $0.06 | $0.05 | 800 | $2.91 M |
| 10/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,534 | $2.93 M |
| 10/02/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 213 | $2.96 M |
| 10/01/2024 | $0.06 | $0.05 (-27.62%) | $0.08 | $0.05 | 800 | $3.01 M |
| 09/30/2024 | $0.06 | $0.06 (-5.72%) | $0.06 | $0.06 | 1,717 | $3.01 M |
| 09/27/2024 | $0.06 | $0.06 (0.52%) | $0.08 | $0.06 | 13,000 | $3.03 M |
| 09/26/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $3.01 M |
| 09/25/2024 | $0.06 | $0.06 (-4.33%) | $0.06 | $0.05 | 3,414 | $3.01 M |
| 09/24/2024 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 408 | $3.01 M |
| 09/23/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,645 | $2.93 M |
| 09/20/2024 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 2,217 | $2.98 M |
| 09/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 425 | $3.11 M |
| 09/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,800 | $3.28 M |
| 09/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.46 M |
| 09/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.41 M |
| 09/13/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.46 M |
| 09/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.51 M |
| 09/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 715 | $3.83 M |
| 09/10/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $3.86 M |
| 09/09/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4,112 | $3.68 M |
| 09/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6,012 | $3.66 M |
| 09/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5,800 | $3.33 M |
| 09/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 700 | $3.21 M |
| 09/03/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.38 M |
| 08/30/2024 | $0.05 | $0.04 (-15.01%) | $0.05 | $0.04 | 13,192 | $4.29 M |
| 08/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 8,312 | $4.61 M |
| 08/28/2024 | $0.06 | $0.06 (-2.86%) | $0.06 | $0.05 | 1,520 | $3.63 M |
| 08/27/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,627 | $3.31 M |
| 08/26/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 335 | $3.38 M |