5 DAY PERFORMANCE
-24.73%
1 MONTH PERFORMANCE
+29.63%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+37.25%
YEAR-TO-DATE PERFORMANCE
+55.56%
1 YEAR PERFORMANCE
+46.75%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $0.07 | $0.05 (-28.29%) | $0.07 | $0.05 | 419 | $11.62 M |
| 08/13/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $11.13 M |
| 08/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.50 K | $10.59 M |
| 08/11/2025 | $0.09 | $0.10 (7.53%) | $0.10 | $0.09 | 3.80 K | $10.83 M |
| 08/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $11.03 M |
| 08/07/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $11.32 M |
| 08/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $11.76 M |
| 08/05/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $11.22 M |
| 08/04/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $11.37 M |
| 08/01/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $10.83 M |
| 07/31/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 900 | $11.22 M |
| 07/30/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2.50 K | $10.98 M |
| 07/29/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 15.72 K | $11.76 M |
| 07/28/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.09 | 7.50 K | $12.16 M |
| 07/25/2025 | $0.09 | $0.09 (1.12%) | $0.11 | $0.07 | 16.20 K | $11.67 M |
| 07/24/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $12.35 M |
| 07/23/2025 | $0.09 | $0.07 (-20.93%) | $0.09 | $0.07 | 3.10 K | $12.79 M |
| 07/22/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.60 K | $12.84 M |
| 07/21/2025 | $0.10 | $0.10 (-1.02%) | $0.10 | $0.10 | 2.60 K | $13.63 M |
| 07/18/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $13.48 M |
| 07/17/2025 | $0.09 | $0.07 (-24.44%) | $0.13 | $0.06 | 36.70 K | $12.94 M |
| 07/16/2025 | $0.09 | $0.08 (-7.78%) | $0.09 | $0.06 | 11.80 K | $13.09 M |
| 07/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.70 M |
| 07/14/2025 | $0.06 | $0.05 (-3.57%) | $0.06 | $0.05 | 548 | $12.94 M |
| 07/11/2025 | $0.07 | $0.05 (-32.43%) | $0.11 | $0.05 | 24.23 K | $12.70 M |
| 07/10/2025 | $0.06 | $0.06 (6.78%) | $0.06 | $0.06 | 2.00 K | $13.33 M |
| 07/09/2025 | $0.06 | $0.05 (-3.57%) | $0.06 | $0.05 | 300 | $13.09 M |
| 07/08/2025 | $0.06 | $0.05 (-21.87%) | $0.14 | $0.04 | 52.01 K | $12.84 M |
| 07/07/2025 | $0.06 | $0.06 (5%) | $0.06 | $0.04 | 19.23 K | $12.65 M |
| 07/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $12.21 M |
| 07/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.92 K | $11.67 M |
| 07/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.52 K | $11.42 M |
| 06/30/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5.80 K | $11.42 M |
| 06/27/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $10.83 M |
| 06/26/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $10.34 M |
| 06/25/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 32 | $10.34 M |
| 06/24/2025 | $0.06 | $0.06 (-5.17%) | $0.06 | $0.06 | 3.15 K | $12.55 M |
| 06/23/2025 | $0.06 | $0.06 (-6.78%) | $0.06 | $0.04 | 10.00 K | $10.83 M |
| 06/20/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 322 | $11.62 M |
| 06/18/2025 | $0.06 | $0.06 (1.69%) | $0.06 | $0.05 | 1.20 K | $11.72 M |
| 06/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $12.45 M |
| 06/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 109 | $10.69 M |
| 06/13/2025 | $0.07 | $0.05 (-32.86%) | $0.07 | $0.05 | 2.30 K | $10.59 M |
| 06/12/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 58 | $10.98 M |
| 06/11/2025 | $0.06 | $0.07 (16.67%) | $0.07 | $0.05 | 9.10 K | $10.83 M |
| 06/10/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 50 | $10.78 M |
| 06/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.50 K | $11.27 M |
| 06/06/2025 | $0.06 | $0.05 (-18.18%) | $0.08 | $0.05 | 11.70 K | $11.13 M |
| 06/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 16.22 K | $10.10 M |
| 06/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 13.74 K | $10.20 M |
| 06/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 123 | $10.20 M |
| 06/02/2025 | $0.06 | $0.06 (9.09%) | $0.07 | $0.06 | 2.60 K | $10.05 M |
| 05/30/2025 | $0.05 | $0.05 (17.39%) | $0.05 | $0.05 | 800 | $10.24 M |
| 05/29/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2.10 K | $10.49 M |
| 05/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $9.51 M |
| 05/27/2025 | $0.06 | $0.05 (-12.07%) | $0.06 | $0.05 | 1.80 K | $9.66 M |
| 05/23/2025 | $0.06 | $0.05 (-15%) | $0.06 | $0.05 | 1.70 K | $9.71 M |
| 05/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.95 M |
| 05/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.80 M |
| 05/20/2025 | $0.07 | $0.07 (-5.8%) | $0.08 | $0.06 | 1.80 K | $10.00 M |
| 05/19/2025 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.04 | 1.62 K | $10.10 M |
| 05/16/2025 | $0.06 | $0.06 (-1.79%) | $0.06 | $0.06 | 1.80 K | $9.66 M |
| 05/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $9.56 M |
| 05/14/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $9.22 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.
