Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vs Media Holdin (VSME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.11 1.23 1.02 1.11 21,996
5th Feb 2026 (Thu) 1.51 1.51 1.10 1.16 12,920
4th Feb 2026 (Wed) 1.63 1.65 1.57 1.59 962
3rd Feb 2026 (Tue) 1.68 1.79 1.57 1.68 14,316
2nd Feb 2026 (Mon) 1.75 1.93 1.63 1.84 25,227
30th Jan 2026 (Fri) 1.67 2.00 1.65 1.77 17,321
29th Jan 2026 (Thu) 1.70 1.70 1.62 1.66 2,548
28th Jan 2026 (Wed) 1.94 2.00 1.67 1.95 26,066
27th Jan 2026 (Tue) 1.66 2.00 1.66 1.95 75,295
26th Jan 2026 (Mon) 1.685 1.72 1.64 1.65 4,007
23rd Jan 2026 (Fri) 1.83 1.90 1.78 1.78 15,320
22nd Jan 2026 (Thu) 1.57 1.85 1.54 1.84 29,440
21st Jan 2026 (Wed) 1.65 1.70 1.55 1.69 3,665
20th Jan 2026 (Tue) 1.62 1.66 1.59 1.58 4,724
19th Jan 2026 (Mon) 1.68 1.70 1.54 1.66 19,430
16th Jan 2026 (Fri) 1.68 1.70 1.54 1.66 19,430
15th Jan 2026 (Thu) 1.55 1.78 1.55 1.67 23,041
14th Jan 2026 (Wed) 1.56 1.57 1.48 1.55 6,377
13th Jan 2026 (Tue) 1.79 1.81 1.665 1.76 9,841
12th Jan 2026 (Mon) 1.78 2.05 1.69 1.76 108,013
9th Jan 2026 (Fri) 0.0751 0.0933 0.0751 0.0935 788,926
8th Jan 2026 (Thu) 0.079 0.0809 0.0774 0.0804 139,479
7th Jan 2026 (Wed) 0.0805 0.0855 0.0803 0.0822 504,390
6th Jan 2026 (Tue) 0.0974 0.0974 0.088 0.092 38,114,292
5th Jan 2026 (Mon) 0.0926 0.097 0.0872 0.088 81,801
2nd Jan 2026 (Fri) 0.0882 0.0945 0.0834 0.0946 62,555
1st Jan 2026 (Thu) 0.083 0.1005 0.0802 0.1006 981,436
31st Dec 2025 (Wed) 0.083 0.1005 0.0802 0.1006 981,436
30th Dec 2025 (Tue) 0.0891 0.0891 0.0836 0.086 109,079
29th Dec 2025 (Mon) 0.0779 0.104 0.0766 0.0889 500,127
26th Dec 2025 (Fri) 0.0749 0.0786 0.0727 0.0783 40,635
25th Dec 2025 (Thu) 0.079 0.079 0.0772 0.0772 29,880
24th Dec 2025 (Wed) 0.079 0.079 0.0772 0.0772 29,880
23rd Dec 2025 (Tue) 0.0825 0.0827 0.08 0.0798 27,754
22nd Dec 2025 (Mon) 0.0825 0.0884 0.0825 0.089 111,252
19th Dec 2025 (Fri) 0.0895 0.0895 0.0855 0.0864 140,853
18th Dec 2025 (Thu) 0.0752 0.1036 0.07 0.1035 962,705
17th Dec 2025 (Wed) 0.0748 0.0813 0.0731 0.0748 161,420
16th Dec 2025 (Tue) 0.0739 0.0779 0.0728 0.076 100,710
15th Dec 2025 (Mon) 0.0735 0.08 0.072 0.0799 174,379
12th Dec 2025 (Fri) 0.0802 0.0803 0.073 0.0798 682,971
11th Dec 2025 (Thu) 0.0871 0.0924 0.0764 0.0907 29,589,016
10th Dec 2025 (Wed) 0.087 0.087 0.0745 0.0814 339,966
9th Dec 2025 (Tue) 0.096 0.10 0.0817 0.088 558,346
8th Dec 2025 (Mon) 0.1053 0.1097 0.103 0.1025 318,415
FTSE 100 Latest
Value10,369.75
Change60.53