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
19th Sep 2025 (Fri) 0.0504 0.0652 0.0504 0.0505 452
18th Sep 2025 (Thu) 0.0503 0.0504 0.0503 0.0504 22
17th Sep 2025 (Wed) 0.0503 0.0503 0.0503 0.0504 500
16th Sep 2025 (Tue) 0.055 0.055 0.05 0.05 0
15th Sep 2025 (Mon) 0.055 0.055 0.05 0.05 0
12th Sep 2025 (Fri) 0.055 0.055 0.05 0.05 0
11th Sep 2025 (Thu) 0.055 0.055 0.05 0.05 1,252
10th Sep 2025 (Wed) 0.05 0.05 0.05 0.05 108
9th Sep 2025 (Tue) 0.05 0.05 0.05 0.05 0
8th Sep 2025 (Mon) 0.05 0.0599 0.05 0.0599 0
5th Sep 2025 (Fri) 0.05 0.0599 0.05 0.0599 0
4th Sep 2025 (Thu) 0.05 0.0599 0.05 0.0599 13
3rd Sep 2025 (Wed) 0.05 0.0599 0.05 0.0599 827
2nd Sep 2025 (Tue) 0.05 0.05 0.05 0.05 722
1st Sep 2025 (Mon) 0.05 0.0513 0.05 0.0513 0
29th Aug 2025 (Fri) 0.05 0.0513 0.05 0.0513 0
28th Aug 2025 (Thu) 0.05 0.0513 0.05 0.0513 7
27th Aug 2025 (Wed) 0.05 0.0513 0.05 0.0513 0
26th Aug 2025 (Tue) 0.05 0.0671 0.05 0.0671 0
25th Aug 2025 (Mon) 0.05 0.0671 0.05 0.0671 87
22nd Aug 2025 (Fri) 0.05 0.067 0.03 0.067 17,308
21st Aug 2025 (Thu) 0.056 0.0561 0.056 0.056 8,733
20th Aug 2025 (Wed) 0.087 0.087 0.0559 0.0559 51
19th Aug 2025 (Tue) 0.087 0.087 0.05 0.05 0
18th Aug 2025 (Mon) 0.087 0.087 0.0502 0.0502 0
15th Aug 2025 (Fri) 0.087 0.087 0.0502 0.0502 0
14th Aug 2025 (Thu) 0.087 0.087 0.0502 0.0502 0
13th Aug 2025 (Wed) 0.087 0.0997 0.087 0.0997 8
12th Aug 2025 (Tue) 0.087 0.0997 0.087 0.0997 0
11th Aug 2025 (Mon) 0.087 0.0997 0.087 0.0997 57
8th Aug 2025 (Fri) 0.087 0.0929 0.087 0.0929 0
7th Aug 2025 (Thu) 0.087 0.0929 0.087 0.0929 0
6th Aug 2025 (Wed) 0.087 0.0929 0.087 0.0929 1
5th Aug 2025 (Tue) 0.087 0.0929 0.087 0.0929 5
4th Aug 2025 (Mon) 0.087 0.0929 0.087 0.0929 387
1st Aug 2025 (Fri) 0.087 0.0929 0.087 0.0929 0
31st Jul 2025 (Thu) 0.087 0.0929 0.087 0.0929 587
30th Jul 2025 (Wed) 0.087 0.087 0.087 0.087 2,201
29th Jul 2025 (Tue) 0.0889 0.0889 0.08 0.08 1,831
28th Jul 2025 (Mon) 0.0889 0.095 0.0889 0.095 1,000
25th Jul 2025 (Fri) 0.0889 0.10 0.0681 0.09 5,936
24th Jul 2025 (Thu) 0.078 0.078 0.068 0.068 0
23rd Jul 2025 (Wed) 0.078 0.078 0.068 0.068 500
22nd Jul 2025 (Tue) 0.10 0.10 0.0999 0.10 702
FTSE 100 Latest
Value9,216.67
Change0.00