5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-18.03%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
-27.54%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+65.56%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,123 | $6.76 M |
| 04/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 400 | $6.56 M |
| 04/29/2025 | $0.06 | $0.05 (-25.81%) | $0.06 | $0.05 | 675 | $6.63 M |
| 04/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,691 | $6.63 M |
| 04/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.34 M |
| 04/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.47 M |
| 04/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,600 | $5.78 M |
| 04/22/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.83 M |
| 04/21/2025 | $0.04 | $0.04 (4.88%) | $0.04 | $0.04 | 3,600 | $5.44 M |
| 04/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.20 M |
| 04/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.26 M |
| 04/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 220 | $5.60 M |
| 04/14/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.23 M |
| 04/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.55 M |
| 04/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 605 | $5.23 M |
| 04/09/2025 | $0.06 | $0.06 (6.9%) | $0.06 | $0.06 | 2,640 | $4.65 M |
| 04/08/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $4.60 M |
| 04/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 829 | $4.65 M |
| 04/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.99 M |
| 04/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5,045 | $5.36 M |
| 04/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5,045 | $5.41 M |
| 04/01/2025 | $0.07 | $0.06 (-15.28%) | $0.07 | $0.05 | 3,500 | $5.52 M |
| 03/31/2025 | $0.07 | $0.08 (13.64%) | $0.08 | $0.06 | 5,820 | $5.47 M |
| 03/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.57 M |
| 03/27/2025 | $0.07 | $0.05 (-29.23%) | $0.07 | $0.05 | 4,800 | $6.12 M |
| 03/26/2025 | $0.08 | $0.07 (-14.47%) | $0.08 | $0.07 | 243 | $5.89 M |
| 03/25/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $5.24 M |
| 03/24/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $5.09 M |
| 03/21/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $5.14 M |
| 03/20/2025 | $0.08 | $0.08 (1.33%) | $0.08 | $0.08 | 7,100 | $5.26 M |
| 03/19/2025 | $0.07 | $0.08 (23.08%) | $0.08 | $0.07 | 4,400 | $5.16 M |
| 03/18/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 518 | $4.96 M |
| 03/17/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.21 M |
| 03/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.49 M |
| 03/13/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 2,100 | $5.39 M |
| 03/12/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.44 M |
| 03/11/2025 | $0.06 | $0.07 (10.17%) | $0.07 | $0.06 | 1,444 | $5.64 M |
| 03/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.69 M |
| 03/07/2025 | $0.06 | $0.06 (-6.25%) | $0.06 | $0.06 | 525 | $5.56 M |
| 03/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.49 M |
| 03/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 644 | $5.74 M |
| 03/04/2025 | $0.05 | $0.05 (13.04%) | $0.05 | $0.05 | 1,040 | $5.24 M |
| 03/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.14 M |
| 02/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $5.29 M |
| 02/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 336 | $5.29 M |
| 02/26/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.46 M |
| 02/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.21 M |
| 02/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,616 | $5.16 M |
| 02/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $5.14 M |
| 02/20/2025 | $0.08 | $0.05 (-34.21%) | $0.08 | $0.05 | 12,300 | $5.19 M |
| 02/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11,200 | $5.04 M |
| 02/18/2025 | $0.05 | $0.04 (-18.52%) | $0.05 | $0.04 | 49,218 | $5.11 M |
| 02/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.01 M |
| 02/13/2025 | $0.06 | $0.05 (-7.27%) | $0.08 | $0.05 | 42,367 | $5.24 M |
| 02/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,145 | $5.06 M |
| 02/11/2025 | $0.06 | $0.06 (5%) | $0.06 | $0.06 | 1,123 | $4.99 M |
| 02/10/2025 | $0.06 | $0.05 (-16.12%) | $0.06 | $0.05 | 9,255 | $5.14 M |
| 02/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,741 | $5.29 M |
| 02/06/2025 | $0.06 | $0.06 (2.4%) | $0.06 | $0.06 | 4,835 | $5.39 M |
| 02/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4,133 | $5.31 M |
| 02/04/2025 | $0.05 | $0.06 (8.7%) | $0.06 | $0.05 | 9,553 | $5.16 M |
| 02/03/2025 | $0.06 | $0.06 (-13.13%) | $0.06 | $0.05 | 17,018 | $5.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
