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
20th May 2026 (Wed) 0.8207 0.8207 0.8002 0.818 986
19th May 2026 (Tue) 0.88 0.88 0.8328 0.8598 1,445
18th May 2026 (Mon) 0.877 0.88 0.87 0.8999 91
15th May 2026 (Fri) 0.908 0.9082 0.8504 0.886 1,100
14th May 2026 (Thu) 0.8502 0.8502 0.844 0.8627 768
13th May 2026 (Wed) 0.7891 0.8623 0.7596 0.8723 8,368
12th May 2026 (Tue) 0.88 0.8834 0.8788 0.871 5,312
11th May 2026 (Mon) 0.902 0.909 0.8835 0.905 3,942
8th May 2026 (Fri) 0.9102 0.9285 0.90 0.92 8,809
7th May 2026 (Thu) 0.925 0.925 0.924 0.9259 2,045
6th May 2026 (Wed) 0.915 0.9235 0.9002 0.9235 16,995
5th May 2026 (Tue) 0.95 0.9697 0.9309 0.952 40,237
4th May 2026 (Mon) 0.9586 1.015 0.95 0.99 80,731
1st May 2026 (Fri) 1.08 1.12 0.98 0.9972 38,760
30th Apr 2026 (Thu) 1.02 1.19 0.9734 0.97 1,704,248
29th Apr 2026 (Wed) 0.9502 0.9502 0.9344 0.9279 446,875
28th Apr 2026 (Tue) 0.955 0.955 0.955 0.9601 0
27th Apr 2026 (Mon) 0.9701 1.00 0.9203 0.9902 1,630
24th Apr 2026 (Fri) 0.9018 0.9801 0.9018 0.96 9,292
23rd Apr 2026 (Thu) 0.9306 0.9907 0.9201 0.9639 47,809
22nd Apr 2026 (Wed) 0.91 0.9799 0.91 0.9799 11,895
21st Apr 2026 (Tue) 0.9239 0.995 0.922 0.9394 4,162
20th Apr 2026 (Mon) 0.8905 1.13 0.8905 0.9944 35,360
17th Apr 2026 (Fri) 0.9299 0.9299 0.87 0.9166 7,954
16th Apr 2026 (Thu) 0.9494 0.9694 0.9046 0.9348 4,247
15th Apr 2026 (Wed) 0.968 0.98 0.93 0.9688 3,766
14th Apr 2026 (Tue) 0.9703 0.9714 0.9409 1.00 6,953
13th Apr 2026 (Mon) 0.892 1.00 0.892 0.9881 23,936
10th Apr 2026 (Fri) 0.9319 0.97 0.8867 0.9315 16,971
9th Apr 2026 (Thu) 1.07 1.11 0.89 0.9264 74,498
8th Apr 2026 (Wed) 0.8908 1.22 0.71 1.08 3,279,269
7th Apr 2026 (Tue) 0.90 0.90 0.70 0.7521 6,783
6th Apr 2026 (Mon) 0.9289 0.9289 0.9272 0.9301 1,140
3rd Apr 2026 (Fri) 1.01 1.01 1.01 1.00 2,011
2nd Apr 2026 (Thu) 1.01 1.01 1.01 1.00 2,011
1st Apr 2026 (Wed) 1.00 1.00 1.00 1.00 130
31st Mar 2026 (Tue) 1.03 1.03 1.00 1.00 391
30th Mar 2026 (Mon) 1.10 1.10 1.03 1.01 175
27th Mar 2026 (Fri) 1.06 1.06 1.03 1.0202 1,590
26th Mar 2026 (Thu) 1.07 1.07 1.03 1.02 13,384
25th Mar 2026 (Wed) 1.05 1.05 1.05 1.05 112
24th Mar 2026 (Tue) 1.12 1.12 1.0747 1.0747 2,712
23rd Mar 2026 (Mon) 1.12 1.12 1.07 1.08 5,427
FTSE 100 Latest
Value10,443.47
Change11.13