Versus Systems Inc.

AI Score

0

Unlock

1.98
-0.05 (-2.46%)
At close: Jan 14, 2025, 3:59 PM
1.95
-1.52%
Pre-market Jan 15, 2025, 05:59 AM EST

VS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.95 2.00 1.83 1.94 -0.06 -3.00% 12,827
Jan 13, 2025 2.01 2.12 1.91 2.00 -0.03 -1.48% 76,515
Jan 10, 2025 2.04 2.07 1.87 2.03 -0.04 -1.93% 91,316
Jan 8, 2025 2.37 2.37 1.93 2.07 -0.27 -11.54% 62,927
Jan 7, 2025 2.50 2.51 2.30 2.34 -0.12 -4.88% 52,961
Jan 6, 2025 2.33 2.50 2.31 2.46 0.13 5.58% 60,298
Jan 3, 2025 2.29 2.36 2.24 2.33 0.04 1.75% 24,654
Jan 2, 2025 2.22 2.42 2.22 2.29 0.09 4.09% 66,948
Dec 31, 2024 2.13 2.23 2.10 2.20 0.02 0.92% 86,641
Dec 30, 2024 2.21 2.27 2.13 2.18 -0.10 -4.39% 62,200
Dec 27, 2024 2.47 2.74 2.16 2.28 -0.09 -3.80% 114,400
Dec 26, 2024 2.03 2.44 1.93 2.37 0.28 13.40% 107,965
Dec 24, 2024 2.22 2.22 1.96 2.09 -0.05 -2.34% 68,700
Dec 23, 2024 2.34 2.34 1.95 2.14 -0.04 -1.83% 168,900
Dec 20, 2024 1.85 2.24 1.81 2.18 0.34 18.48% 152,200
Dec 19, 2024 1.88 1.90 1.81 1.84 0.00 0.00% 42,409
Dec 18, 2024 1.90 2.04 1.81 1.84 -0.08 -4.17% 108,913
Dec 17, 2024 1.78 1.94 1.76 1.92 0.16 9.09% 79,400
Dec 16, 2024 1.73 1.79 1.69 1.76 0.04 2.33% 54,726
Dec 13, 2024 1.78 1.85 1.70 1.72 -0.09 -4.97% 51,432
Dec 12, 2024 2.03 2.04 1.81 1.81 -0.15 -7.65% 57,200
Dec 11, 2024 1.86 1.99 1.84 1.96 0.05 2.62% 27,000
Dec 10, 2024 2.07 2.07 1.75 1.91 -0.16 -7.73% 88,600
Dec 9, 2024 1.73 2.14 1.72 2.07 0.35 20.35% 307,473
Dec 6, 2024 1.75 1.87 1.70 1.72 -0.03 -1.71% 87,793
Dec 5, 2024 1.80 1.84 1.72 1.75 -0.02 -1.13% 83,208
Dec 4, 2024 1.60 1.87 1.60 1.77 0.19 12.03% 188,878
Dec 3, 2024 1.77 1.77 1.55 1.58 -0.17 -9.71% 153,818
Dec 2, 2024 1.53 2.37 1.53 1.75 0.22 14.38% 1,086,314
Nov 29, 2024 1.58 1.60 1.51 1.53 -0.06 -3.77% 24,800
Nov 27, 2024 1.53 1.63 1.53 1.59 0.04 2.58% 13,800
Nov 26, 2024 1.72 1.72 1.54 1.55 -0.07 -4.32% 45,724
Nov 25, 2024 1.68 1.69 1.60 1.62 -0.03 -1.82% 51,449
Nov 22, 2024 1.57 1.72 1.57 1.65 0.06 3.77% 88,173
Nov 21, 2024 1.53 1.63 1.53 1.59 0.10 6.71% 34,500
Nov 20, 2024 1.46 1.53 1.41 1.49 0.05 3.47% 54,214
Nov 19, 2024 1.51 1.51 1.44 1.44 -0.08 -5.26% 31,622
Nov 18, 2024 1.56 1.56 1.50 1.52 0.00 0.00% 30,064
Nov 15, 2024 1.61 1.64 1.51 1.52 -0.08 -5.00% 29,765
Nov 14, 2024 1.68 1.68 1.56 1.60 0.04 2.56% 40,311
Nov 13, 2024 1.67 1.68 1.51 1.56 -0.11 -6.59% 78,775
Nov 12, 2024 1.81 1.81 1.67 1.67 -0.10 -5.65% 58,837
Nov 11, 2024 1.83 1.83 1.75 1.77 0.01 0.57% 46,931
Nov 8, 2024 1.91 1.91 1.74 1.76 -0.11 -5.88% 62,600
Nov 7, 2024 2.00 2.00 1.87 1.87 -0.08 -4.10% 61,300
Nov 6, 2024 2.03 2.03 1.92 1.95 0.02 1.04% 69,291
Nov 5, 2024 1.89 2.00 1.89 1.93 -0.02 -1.03% 34,200
Nov 4, 2024 2.13 2.15 1.95 1.95 0.00 0.00% 88,123
Nov 1, 2024 1.94 2.04 1.88 1.95 -0.01 -0.51% 135,917
Oct 31, 2024 2.04 2.11 1.94 1.96 -0.05 -2.49% 41,072