5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-15.82%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+13.64%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.06 | $0.06 (10.58%) | $0.06 | $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 |
| 01/31/2025 | $0.05 | $0.05 (-0.4%) | $0.08 | $0.05 | 76,417 | $5.74 M |
| 01/30/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 965 | $5.66 M |
| 01/29/2025 | $0.06 | $0.05 (-6.09%) | $0.06 | $0.05 | 19,255 | $5.84 M |
| 01/28/2025 | $0.06 | $0.06 (4%) | $0.06 | $0.05 | 22,856 | $5.91 M |
| 01/27/2025 | $0.07 | $0.07 (0.44%) | $0.07 | $0.06 | 7,015 | $5.81 M |
| 01/24/2025 | $0.07 | $0.07 (0%) | $0.09 | $0.06 | 20,399 | $6.87 M |
| 01/23/2025 | $0.07 | $0.09 (37.25%) | $0.09 | $0.07 | 32,931 | $7.04 M |
| 01/22/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.05 | 5,687 | $6.97 M |
| 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 |
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.
