Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VRSSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.75 | 0.04 | 5.63% | 0.701 | 0.7572 | 0.701 | 123,603 |
| May 02 2024 | 0.71 | 0.00 | 0.00% | 0.723 | 0.723 | 0.6881 | 43,455 |
| May 01 2024 | 0.71 | 0.01 | 1.43% | 0.6762 | 0.72 | 0.6762 | 54,935 |
| Apr 30 2024 | 0.70 | -0.0098 | -1.38% | 0.68 | 0.7102 | 0.68 | 28,946 |
| Apr 29 2024 | 0.7098 | 0.0072 | 1.02% | 0.7098 | 0.7186 | 0.7098 | 133,119 |
| Apr 26 2024 | 0.7026 | -0.0084 | -1.18% | 0.66 | 0.71 | 0.66 | 100,449 |
| Apr 25 2024 | 0.711 | 0.001 | 0.14% | 0.7075 | 0.711 | 0.6701 | 80,324 |
| Apr 24 2024 | 0.71 | -0.0172 | -2.37% | 0.707057 | 0.72 | 0.707057 | 102,667 |
| Apr 23 2024 | 0.7272 | 0.00877 | 1.22% | 0.78 | 0.78 | 0.71 | 117,901 |
| Apr 22 2024 | 0.718433 | 0.04409 | 6.54% | 0.6815 | 0.7701 | 0.6677 | 237,743 |
| Apr 19 2024 | 0.674345 | -0.07072 | -9.49% | 0.7406 | 0.7471 | 0.6632 | 234,766 |
| Apr 18 2024 | 0.74506 | -0.03494 | -4.48% | 0.80 | 0.80 | 0.7101 | 328,010 |
| Apr 17 2024 | 0.78 | -0.04 | -4.88% | 0.78 | 0.85 | 0.78 | 126,237 |
| Apr 16 2024 | 0.82 | 0.0271 | 3.42% | 0.79 | 0.87 | 0.7833 | 216,663 |
| Apr 15 2024 | 0.7929 | -0.0104 | -1.29% | 0.75 | 0.82 | 0.75 | 184,734 |
| Apr 12 2024 | 0.8033 | -0.0367 | -4.37% | 0.8699 | 0.8699 | 0.7576 | 434,112 |
| Apr 11 2024 | 0.84 | 0.006 | 0.72% | 0.8109 | 0.85 | 0.749901 | 299,081 |
| Apr 10 2024 | 0.834 | 0.03 | 3.73% | 0.80 | 0.8449 | 0.71295 | 608,008 |
| Apr 09 2024 | 0.804 | -0.216 | -21.18% | 1.02 | 1.04 | 0.7305 | 1,687,219 |
| Apr 08 2024 | 1.02 | -0.04 | -3.77% | 1.10 | 1.10 | 0.968209 | 454,574 |
| Apr 05 2024 | 1.06 | -0.02 | -2.12% | 1.09 | 1.09 | 1.05 | 114,301 |
| Apr 04 2024 | 1.083 | -0.01 | -0.64% | 1.09 | 1.15 | 1.05 | 275,657 |
| Apr 03 2024 | 1.09 | 0.03 | 2.83% | 1.06 | 1.12 | 1.05 | 245,783 |
| Apr 02 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.09 | 1.05 | 63,274 |
| Apr 01 2024 | 1.08 | 0.03 | 2.86% | 1.09 | 1.09 | 1.04 | 212,630 |
| Mar 28 2024 | 1.05 | -0.07 | -6.07% | 1.15 | 1.15 | 1.05 | 181,689 |
| Mar 27 2024 | 1.1178 | 0.05 | 4.71% | 1.07 | 1.1385 | 1.05 | 125,747 |
| Mar 26 2024 | 1.0675 | 0.01 | 0.71% | 1.06 | 1.07 | 1.01 | 266,810 |
| Mar 25 2024 | 1.06 | -0.01 | -0.93% | 1.12 | 1.12 | 1.05 | 144,272 |
| Mar 22 2024 | 1.07 | -0.05 | -4.19% | 1.10 | 1.10 | 1.06 | 115,145 |
| Mar 21 2024 | 1.1168 | 0.01 | 0.61% | 1.11 | 1.155 | 1.05 | 94,904 |
| Mar 20 2024 | 1.11 | -0.06 | -5.13% | 1.11 | 1.17 | 1.11 | 94,061 |
| Mar 19 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 1.11 | 104,435 |
| Mar 18 2024 | 1.19 | -0.03 | -2.46% | 1.23 | 1.24 | 1.11 | 161,574 |
| Mar 15 2024 | 1.22 | 0.00 | 0.00% | 1.24 | 1.26 | 1.19 | 208,585 |
| Mar 14 2024 | 1.22 | -0.09 | -6.87% | 1.23 | 1.36 | 1.18 | 356,789 |
| Mar 13 2024 | 1.31 | 0.20 | 18.02% | 1.10 | 1.31 | 1.09 | 778,964 |
| Mar 12 2024 | 1.11 | 0.03 | 2.78% | 1.09 | 1.11 | 1.04 | 215,959 |
| Mar 11 2024 | 1.08 | 0.01 | 1.19% | 1.05 | 1.10 | 1.01 | 210,286 |
| Mar 08 2024 | 1.0673 | -0.04 | -3.41% | 1.05 | 1.12 | 1.05 | 216,991 |
| Mar 07 2024 | 1.105 | -0.01 | -0.45% | 1.12 | 1.12 | 1.06 | 225,075 |
| Mar 06 2024 | 1.11 | 0.02 | 2.07% | 1.07 | 1.13 | 1.07 | 404,407 |
| Mar 05 2024 | 1.0875 | -0.02 | -2.03% | 1.14 | 1.14 | 1.07 | 85,096 |
| Mar 04 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.14 | 1.02 | 309,838 |
| Mar 01 2024 | 1.08 | 0.02 | 1.89% | 1.04 | 1.15 | 1.04 | 365,991 |
| Feb 29 2024 | 1.06 | 0.02 | 1.92% | 0.97 | 1.14 | 0.97 | 403,062 |
| Feb 28 2024 | 1.04 | 0.06 | 6.12% | 0.98 | 1.04 | 0.9543 | 176,029 |
| Feb 27 2024 | 0.98 | -0.01 | -1.01% | 0.9872 | 1.0173 | 0.96 | 280,642 |
| Feb 26 2024 | 0.99 | -0.08 | -7.48% | 1.06 | 1.09 | 0.96 | 624,951 |
| Feb 23 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.0975 | 1.06 | 154,512 |
| Feb 22 2024 | 1.08 | -0.02 | -1.82% | 1.13 | 1.15 | 1.07 | 258,766 |
| Feb 21 2024 | 1.10 | -0.07 | -5.98% | 1.13 | 1.20 | 1.08 | 135,048 |
| Feb 20 2024 | 1.17 | 0.02 | 1.74% | 1.30 | 1.30 | 1.1688 | 227,894 |
| Feb 16 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.18 | 1.10 | 431,890 |
| Feb 15 2024 | 1.10 | 0.02 | 1.85% | 1.06 | 1.17 | 1.06 | 236,094 |
| Feb 14 2024 | 1.08 | -0.02 | -2.00% | 1.13 | 1.14 | 1.0475 | 277,539 |
| Feb 13 2024 | 1.102 | -0.10 | -8.17% | 1.20 | 1.20 | 1.08 | 327,731 |
| Feb 12 2024 | 1.20 | -0.07 | -5.51% | 1.29 | 1.29 | 1.20 | 354,660 |
| Feb 09 2024 | 1.27 | 0.02 | 1.60% | 1.2542 | 1.33 | 1.25 | 169,581 |
| Feb 08 2024 | 1.25 | -0.09 | -6.72% | 1.33 | 1.35 | 1.22 | 235,594 |
| Feb 07 2024 | 1.34 | -0.02 | -1.47% | 1.39 | 1.39 | 1.33 | 161,865 |
| Feb 06 2024 | 1.36 | 0.02 | 1.49% | 1.335 | 1.40 | 1.33 | 176,966 |
