Canada markets close in 2 hours 40 minutes

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4100+0.0300 (+2.17%)
As of 01:17PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.38301.43991.38301.41001.41005,902
May 01, 20241.45001.46161.35001.44001.440013,000
Apr 30, 20241.29211.49001.28181.44001.440032,300
Apr 29, 20241.33411.33411.24001.33001.330013,500
Apr 26, 20241.29001.37001.23001.32001.3200281,900
Apr 25, 20241.45501.45501.33001.36001.36005,200
Apr 24, 20241.40001.49001.37501.42001.420014,100
Apr 23, 20241.38001.39001.30001.36001.360016,300
Apr 22, 20241.25301.59001.25301.40001.4000145,000
Apr 19, 20241.27001.28501.24001.24001.240012,400
Apr 18, 20241.34001.42001.23001.29001.290063,300
Apr 17, 20241.38001.43001.25101.28001.2800106,100
Apr 16, 20241.37001.38691.34001.36001.360013,600
Apr 15, 20241.74011.75001.29501.40001.400053,100
Apr 12, 20241.78001.78001.74001.78001.78009,700
Apr 11, 20241.74001.80511.72061.80001.80005,700
Apr 10, 20241.83001.83001.74001.78001.780012,700
Apr 09, 20241.89001.89001.73211.83001.830021,700
Apr 08, 20241.82001.93941.81001.90001.90007,000
Apr 05, 20241.90001.94071.81001.81001.81009,600
Apr 04, 20241.93001.95001.90001.91501.91505,800
Apr 03, 20241.90002.00001.80002.00002.000018,900
Apr 02, 20242.00002.04001.66001.90001.900074,600
Apr 01, 20242.02002.08001.98001.99001.990019,500
Mar 28, 20242.04002.08001.96002.08002.080014,800
Mar 27, 20242.05222.05501.99002.05002.05005,600
Mar 26, 20241.99002.07911.94002.06002.06007,600
Mar 25, 20242.01002.01001.97001.97001.97009,000
Mar 22, 20242.00002.04971.95591.97001.970018,000
Mar 21, 20242.10002.10002.01872.02002.020013,900
Mar 20, 20242.05812.13002.00002.10002.100035,800
Mar 19, 20242.20002.20002.04002.05002.050032,700
Mar 18, 20242.14002.26002.13002.16002.160028,900
Mar 15, 20242.04002.15002.00002.10002.100056,900
Mar 14, 20242.01002.06001.99002.04002.04005,300
Mar 13, 20242.00002.10001.99002.08002.080020,300
Mar 12, 20242.03002.08352.02632.06002.060010,200
Mar 11, 20242.02002.12001.95002.03002.030027,900
Mar 08, 20242.13002.13002.02742.04002.040010,800
Mar 07, 20242.10002.17992.07502.11002.110020,900
Mar 06, 20242.12002.18181.97502.02002.020023,800
Mar 05, 20242.17002.21002.10002.19002.190011,000
Mar 04, 20242.10002.24502.10002.21002.210011,500
Mar 01, 20242.15002.20002.11002.17002.170010,700
Feb 29, 20242.21002.36002.02002.13002.130043,500
Feb 28, 20242.31242.38002.16012.21002.210052,800
Feb 27, 20242.54002.54002.25002.32002.320056,600
Feb 26, 20242.36002.46692.35002.42502.425029,600
Feb 23, 20242.27002.55002.27002.40002.400078,400
Feb 22, 20242.12432.36002.12002.33002.330037,000
Feb 21, 20242.20852.20852.08002.16812.168116,900
Feb 20, 20242.22002.22002.11012.14002.140037,400
Feb 16, 20242.15582.26502.10002.22002.220051,300
Feb 15, 20242.14002.25002.07002.07002.070070,200
Feb 14, 20241.93002.42001.93002.19002.1900209,700
Feb 13, 20242.08002.52001.90001.93001.9300344,500
Feb 12, 20242.00002.10281.97002.00002.000020,300
Feb 09, 20242.07002.18431.97002.05002.050023,300
Feb 08, 20242.07002.19001.91002.13002.130035,700
Feb 07, 20242.03002.16791.98002.11002.110044,600
Feb 06, 20242.11002.11002.04002.05002.050013,700
Feb 05, 20242.26002.26002.05002.06002.060024,000
Feb 02, 20242.16002.29002.15002.20002.200082,500
Feb 01, 20242.39162.39162.17002.26002.260030,000
Jan 31, 20242.48002.52002.33002.36002.360063,300
Jan 30, 20242.36002.57992.34002.41002.4100116,000
Jan 29, 20242.32002.47642.26012.42002.420081,700
Jan 26, 20242.20002.39002.20002.30002.300054,800
Jan 25, 20242.31612.31612.19002.21002.210025,300
Jan 24, 20242.17002.32002.17002.23002.230073,700
Jan 23, 20242.08002.28992.06002.23002.230084,800
Jan 22, 20241.95002.15001.93002.10002.100099,500
Jan 19, 20242.05002.07631.88001.97841.978469,500
Jan 18, 20242.22002.28001.95981.99001.9900103,900
Jan 17, 20242.54002.54532.20192.26002.2600148,500
Jan 16, 20242.65002.69002.54002.57002.570039,200
Jan 12, 20242.71002.77002.59002.71002.7100147,100
Jan 11, 20242.48002.80002.45002.71002.7100205,300
Jan 10, 20242.53002.64802.45002.58002.5800174,700
Jan 09, 20242.64002.70002.53002.54002.5400120,600
Jan 08, 20242.52002.70002.44002.69002.6900258,700
Jan 05, 20242.49002.71192.40012.52002.5200222,100
Jan 04, 20242.73002.73502.32002.54002.5400369,700
Jan 03, 20242.86003.05002.58552.68002.6800385,900
Jan 02, 20242.84002.94002.55002.77002.7700456,200
Dec 29, 20233.00003.24002.56003.03003.03001,646,400
Dec 29, 20231:16 Stock Split
Dec 28, 20232.78083.36002.40322.82882.82881,218,619
Dec 27, 20232.57762.57762.08002.37442.3744229,994
Dec 26, 20232.72002.78242.48162.57762.577695,181
Dec 22, 20232.72002.87842.72002.79042.790440,225
Dec 21, 20232.87202.87842.74562.78402.784024,081
Dec 20, 20232.88002.89602.73602.83202.832023,500
Dec 19, 20232.80002.95202.78722.89602.896020,644
Dec 18, 20232.96002.96642.84802.91522.915211,331
Dec 15, 20232.96003.03682.84802.89762.897638,213
Dec 14, 20232.96003.14242.80002.95202.952063,325
Dec 13, 20232.93122.97922.78402.88162.881617,413
Dec 12, 20232.87843.04002.79522.91202.912027,294
Dec 11, 20232.88003.12322.76003.00323.003229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...