Versus Systems Inc. (VS)
2.06
-0.04 (-1.67%)
At close: Apr 02, 2025, 3:39 PM
2.09
1.26%
After-hours: Apr 02, 2025, 07:54 PM EDT
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.05 | 2.10 | 2.05 | 2.06 | -0.04 | -1.90% | 3,428 |
| Apr 1, 2025 | 2.14 | 2.14 | 2.04 | 2.10 | 0.02 | 0.96% | 4,800 |
| Mar 31, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | -0.04 | -1.89% | 16,004 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.12 | 2.12 | -0.21 | -9.01% | 24,400 |
| Mar 27, 2025 | 2.24 | 2.52 | 2.23 | 2.33 | -0.02 | -0.85% | 73,200 |
| Mar 26, 2025 | 2.14 | 2.40 | 2.11 | 2.35 | 0.26 | 12.44% | 150,500 |
| Mar 25, 2025 | 2.00 | 2.13 | 2.00 | 2.09 | 0.06 | 2.96% | 22,200 |
| Mar 24, 2025 | 2.02 | 2.08 | 2.01 | 2.03 | -0.02 | -0.98% | 15,326 |
| Mar 21, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | -0.05 | -2.38% | 8,100 |
| Mar 20, 2025 | 2.01 | 2.14 | 2.01 | 2.10 | 0.04 | 1.94% | 7,799 |
| Mar 19, 2025 | 2.11 | 2.14 | 2.02 | 2.06 | 0.08 | 4.04% | 17,646 |
| Mar 18, 2025 | 2.04 | 2.06 | 1.95 | 1.98 | -0.10 | -4.81% | 23,413 |
| Mar 17, 2025 | 2.20 | 2.23 | 2.03 | 2.08 | -0.11 | -5.02% | 29,922 |
| Mar 14, 2025 | 2.17 | 2.22 | 2.16 | 2.19 | 0.04 | 1.86% | 10,406 |
| Mar 13, 2025 | 2.13 | 2.24 | 2.13 | 2.15 | -0.02 | -0.92% | 13,915 |
| Mar 12, 2025 | 2.25 | 2.27 | 2.15 | 2.17 | -0.08 | -3.56% | 17,048 |
| Mar 11, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | -0.02 | -0.88% | 13,994 |
| Mar 10, 2025 | 2.22 | 2.38 | 2.14 | 2.27 | 0.05 | 2.25% | 22,300 |
| Mar 7, 2025 | 2.24 | 2.26 | 2.17 | 2.22 | 0.03 | 1.37% | 18,600 |
| Mar 6, 2025 | 2.21 | 2.27 | 2.14 | 2.19 | -0.10 | -4.37% | 9,955 |
| Mar 5, 2025 | 2.14 | 2.47 | 2.03 | 2.29 | 0.20 | 9.57% | 59,326 |
| Mar 4, 2025 | 2.02 | 2.19 | 2.01 | 2.09 | 0.04 | 1.95% | 31,600 |
| Mar 3, 2025 | 2.07 | 2.11 | 2.01 | 2.05 | -0.06 | -2.84% | 8,200 |
| Feb 28, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 0.00 | 0.00% | 7,919 |
| Feb 27, 2025 | 2.25 | 2.25 | 2.10 | 2.11 | -0.07 | -3.21% | 29,973 |
| Feb 26, 2025 | 2.15 | 2.23 | 2.05 | 2.18 | 0.10 | 4.81% | 43,600 |
| Feb 25, 2025 | 2.12 | 2.12 | 2.00 | 2.08 | 0.02 | 0.97% | 34,900 |
| Feb 24, 2025 | 2.13 | 2.16 | 2.02 | 2.06 | 0.01 | 0.49% | 29,740 |
| Feb 21, 2025 | 2.07 | 2.13 | 1.99 | 2.05 | -0.02 | -0.97% | 92,451 |
| Feb 20, 2025 | 2.07 | 2.56 | 2.00 | 2.07 | 0.06 | 2.99% | 569,742 |
| Feb 19, 2025 | 1.97 | 2.12 | 1.97 | 2.01 | -0.03 | -1.47% | 61,800 |
| Feb 18, 2025 | 2.07 | 2.14 | 1.98 | 2.04 | 0.04 | 2.00% | 58,000 |
| Feb 14, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | -0.09 | -4.31% | 26,900 |
| Feb 13, 2025 | 1.98 | 2.09 | 1.94 | 2.09 | 0.07 | 3.47% | 58,117 |
| Feb 12, 2025 | 2.15 | 2.15 | 1.99 | 2.02 | 0.03 | 1.51% | 24,100 |
| Feb 11, 2025 | 2.08 | 2.13 | 1.93 | 1.99 | -0.06 | -2.93% | 39,996 |
| Feb 10, 2025 | 2.18 | 2.18 | 2.00 | 2.05 | -0.06 | -2.84% | 22,300 |
| Feb 7, 2025 | 2.23 | 2.23 | 2.11 | 2.11 | -0.04 | -1.86% | 38,900 |
| Feb 6, 2025 | 2.18 | 2.22 | 2.10 | 2.15 | 0.03 | 1.42% | 23,994 |
| Feb 5, 2025 | 2.01 | 2.16 | 2.01 | 2.12 | 0.06 | 2.91% | 43,584 |
| Feb 4, 2025 | 2.07 | 2.08 | 1.98 | 2.06 | -0.02 | -0.96% | 42,533 |
| Feb 3, 2025 | 2.27 | 2.27 | 2.04 | 2.08 | -0.21 | -9.17% | 98,725 |
| Jan 31, 2025 | 2.30 | 2.33 | 2.19 | 2.29 | 0.03 | 1.33% | 44,260 |
| Jan 30, 2025 | 2.38 | 2.44 | 2.15 | 2.26 | -0.07 | -3.00% | 85,200 |
| Jan 29, 2025 | 2.31 | 2.40 | 2.20 | 2.33 | -0.03 | -1.27% | 64,817 |
| Jan 28, 2025 | 2.39 | 2.44 | 2.25 | 2.36 | 0.04 | 1.72% | 71,005 |
| Jan 27, 2025 | 2.60 | 2.73 | 2.27 | 2.32 | -0.42 | -15.33% | 177,762 |
| Jan 24, 2025 | 2.65 | 2.88 | 2.65 | 2.74 | -0.07 | -2.49% | 177,500 |
| Jan 23, 2025 | 2.89 | 2.91 | 2.71 | 2.81 | 0.03 | 1.08% | 197,166 |
| Jan 22, 2025 | 2.56 | 2.85 | 2.56 | 2.78 | 0.21 | 8.17% | 423,100 |