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
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
5th Dec 2025 (Fri) 0.1054 0.112 0.1031 0.1061 234,268
4th Dec 2025 (Thu) 0.108 0.1147 0.102 0.105 156,818
3rd Dec 2025 (Wed) 0.1515 0.1515 0.108 0.1181 730,674
2nd Dec 2025 (Tue) 0.153 0.1748 0.153 0.1665 846,233
1st Dec 2025 (Mon) 0.1508 0.1511 0.1434 0.1464 163,195
28th Nov 2025 (Fri) 0.1533 0.155 0.15 0.154 43,005
27th Nov 2025 (Thu) 0.1585 0.169 0.1585 0.1626 80,862
26th Nov 2025 (Wed) 0.1585 0.169 0.1585 0.1626 76,436
25th Nov 2025 (Tue) 0.156 0.1654 0.156 0.161 179,017
24th Nov 2025 (Mon) 0.159 0.174 0.156 0.1598 262,387
21st Nov 2025 (Fri) 0.139 0.1613 0.1363 0.1598 222,836
20th Nov 2025 (Thu) 0.1462 0.1462 0.145 0.1485 72,588
19th Nov 2025 (Wed) 0.147 0.156 0.146 0.1485 78,419
18th Nov 2025 (Tue) 0.1406 0.15 0.1321 0.1479 165,578
17th Nov 2025 (Mon) 0.1659 0.1659 0.1441 0.1481 163,969
14th Nov 2025 (Fri) 0.1758 0.1861 0.1631 0.1699 571,936
13th Nov 2025 (Thu) 0.185 0.2162 0.16 0.2097 253,305
12th Nov 2025 (Wed) 0.2002 0.2002 0.1625 0.1811 123,808
11th Nov 2025 (Tue) 0.2449 0.2456 0.1969 0.2091 223,722
10th Nov 2025 (Mon) 0.30 0.30 0.2496 0.25 164,604
7th Nov 2025 (Fri) 0.3894 0.3894 0.2641 0.295 3,055,794
6th Nov 2025 (Thu) 0.422 0.4588 0.32 0.3266 124,174
5th Nov 2025 (Wed) 0.521 0.531 0.29 0.511 80,584
4th Nov 2025 (Tue) 0.759 0.759 0.583 0.583 0
3rd Nov 2025 (Mon) 0.759 0.759 0.515 0.583 34,159
31st Oct 2025 (Fri) 0.9001 0.95 0.7157 0.7014 70,540
30th Oct 2025 (Thu) 1.23 1.23 0.87 0.96 67,546
29th Oct 2025 (Wed) 1.35 1.35 1.215 1.20 20,823
28th Oct 2025 (Tue) 1.39 1.41 1.36 1.39 32,747
27th Oct 2025 (Mon) 1.38 1.47 1.37 1.42 3,968
24th Oct 2025 (Fri) 1.515 1.53 1.395 1.41 9,447
23rd Oct 2025 (Thu) 1.45 1.46 1.40 1.50 7,406
22nd Oct 2025 (Wed) 1.56 1.59 1.41 1.45 17,609
21st Oct 2025 (Tue) 1.42 1.66 1.365 1.53 36,520
20th Oct 2025 (Mon) 1.26 1.415 1.175 1.35 39,708
17th Oct 2025 (Fri) 1.25 1.25 1.13 1.24 21,008
16th Oct 2025 (Thu) 1.37 1.37 1.26 1.27 24,044
15th Oct 2025 (Wed) 1.45 1.45 1.35 1.36 32,834
14th Oct 2025 (Tue) 1.40 1.43 1.295 1.415 71,894
FTSE 100 Latest
Value9,649.03
Change-54.13