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!

Versus Systems (VSSYW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.10 0.10 0.068 0.068 0
17th Jul 2025 (Thu) 0.10 0.1245 0.068 0.068 9,758
16th Jul 2025 (Wed) 0.085 0.085 0.064 0.0825 1,587
15th Jul 2025 (Tue) 0.056 0.056 0.054 0.054 0
14th Jul 2025 (Mon) 0.056 0.056 0.054 0.054 375
11th Jul 2025 (Fri) 0.0742 0.114 0.05 0.05 9,924
10th Jul 2025 (Thu) 0.0634 0.0634 0.0634 0.0634 364
9th Jul 2025 (Wed) 0.056 0.056 0.0535 0.0535 306
8th Jul 2025 (Tue) 0.064 0.14 0.0441 0.0501 7,782
7th Jul 2025 (Mon) 0.059 0.064 0.044 0.0634 5,002
4th Jul 2025 (Fri) 0.0636 0.0636 0.0636 0.0636 0
3rd Jul 2025 (Thu) 0.0636 0.0636 0.0636 0.0636 0
2nd Jul 2025 (Wed) 0.0636 0.0636 0.0636 0.0636 900
1st Jul 2025 (Tue) 0.055 0.0637 0.055 0.0637 0
30th Jun 2025 (Mon) 0.055 0.055 0.04 0.04 0
27th Jun 2025 (Fri) 0.055 0.055 0.0546 0.0546 0
26th Jun 2025 (Thu) 0.055 0.055 0.0546 0.0546 0
25th Jun 2025 (Wed) 0.055 0.055 0.0546 0.0546 0
24th Jun 2025 (Tue) 0.055 0.055 0.055 0.0546 836
23rd Jun 2025 (Mon) 0.0585 0.0585 0.046 0.055 600
20th Jun 2025 (Fri) 0.0602 0.0602 0.0602 0.0602 200
19th Jun 2025 (Thu) 0.059 0.059 0.0531 0.0603 753
18th Jun 2025 (Wed) 0.059 0.059 0.0531 0.0603 753
17th Jun 2025 (Tue) 0.0698 0.0698 0.055 0.055 0
16th Jun 2025 (Mon) 0.0698 0.0698 0.055 0.055 0
13th Jun 2025 (Fri) 0.0698 0.0698 0.0698 0.0471 100
12th Jun 2025 (Thu) 0.06 0.07 0.06 0.07 0
11th Jun 2025 (Wed) 0.06 0.06 0.06 0.07 1,475
10th Jun 2025 (Tue) 0.055 0.055 0.05 0.05 25
9th Jun 2025 (Mon) 0.055 0.055 0.05 0.05 0
6th Jun 2025 (Fri) 0.055 0.065 0.055 0.045 830
5th Jun 2025 (Thu) 0.0549 0.055 0.0549 0.055 4,866
4th Jun 2025 (Wed) 0.055 0.055 0.0549 0.0549 7,487
3rd Jun 2025 (Tue) 0.0547 0.059 0.0547 0.059 0
2nd Jun 2025 (Mon) 0.0547 0.065 0.0547 0.06 1,862
30th May 2025 (Fri) 0.0461 0.0461 0.0461 0.054 595
29th May 2025 (Thu) 0.0579 0.0579 0.0549 0.0549 2
28th May 2025 (Wed) 0.0509 0.0509 0.0509 0.0509 0
27th May 2025 (Tue) 0.049 0.049 0.049 0.049 1,124
26th May 2025 (Mon) 0.049 0.049 0.049 0.049 0
24th May 2025 (Sat) 0.075 0.075 0.049 0.049 223
23rd May 2025 (Fri) 0.075 0.075 0.075 0.075 223
22nd May 2025 (Thu) 0.075 0.075 0.075 0.075 0
21st May 2025 (Wed) 0.075 0.075 0.075 0.075 366
20th May 2025 (Tue) 0.065 0.065 0.065 0.065 240
FTSE 100 Latest
Value8,992.12
Change19.48