Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0025	0.0030	0.0020	0.0030	1,748,220	+0.00(+25.00%)
Apr 01, 2026	0.0022	0.0024	0.0022	0.0024	1,614,911	+0.00(+9.09%)
Mar 31, 2026	0.0021	0.0022	0.0018	0.0022	1,154,337	+0.00(+10.00%)
Mar 30, 2026	0.0020	0.0020	0.0018	0.0020	1,222,841	+0.00(+0.00%)
Mar 27, 2026	0.0021	0.0025	0.0020	0.0020	10,569,100	+0.00(+5.26%)
Mar 26, 2026	0.0025	0.0025	0.0018	0.0019	2,207,464	-0.00(-20.83%)
Mar 25, 2026	0.0026	0.0026	0.0023	0.0024	1,610,731	+0.00(+0.00%)
Mar 24, 2026	0.0027	0.0033	0.0023	0.0024	5,368,997	-0.00(-27.27%)
Mar 23, 2026	0.0027	0.0033	0.0019	0.0033	14,535,475	+0.00(+13.79%)
Mar 20, 2026	0.0029	0.0030	0.0029	0.0029	50,250	-0.00(-9.38%)
Mar 19, 2026	0.0031	0.0032	0.0027	0.0032	489,757	+0.00(+0.00%)
Mar 18, 2026	0.0033	0.0035	0.0032	0.0032	8,442,897	+0.00(+0.00%)
Mar 17, 2026	0.0033	0.0033	0.0032	0.0032	95,644	+0.00(+0.00%)
Mar 16, 2026	0.0032	0.0033	0.0032	0.0032	205,948	+0.00(+6.67%)
Mar 13, 2026	0.0030	0.0032	0.0030	0.0030	25,007	-0.00(-9.09%)
Mar 12, 2026	0.0033	0.0033	0.0033	0.0033	567,022	+0.00(+0.00%)
Mar 11, 2026	0.0033	0.0033	0.0032	0.0033	3,671,799	+0.00(+0.00%)
Mar 10, 2026	0.0035	0.0035	0.0032	0.0033	72,721	-0.00(-15.38%)
Mar 09, 2026	0.0040	0.0040	0.0031	0.0039	445,142	-0.00(-2.50%)
Mar 06, 2026	0.0039	0.0040	0.0032	0.0040	498,020	+0.00(+2.56%)
Mar 05, 2026	0.0038	0.0040	0.0035	0.0039	476,298	+0.00(+2.63%)
Mar 04, 2026	0.0037	0.0038	0.0036	0.0038	641,211	-0.00(-5.00%)
Mar 03, 2026	0.0039	0.0040	0.0037	0.0040	557,054	+0.00(+2.56%)
Mar 02, 2026	0.0039	0.0039	0.0037	0.0039	654,314	-0.00(-2.50%)
Feb 27, 2026	0.0044	0.0044	0.0031	0.0040	1,494,863	-0.00(-9.09%)
Feb 26, 2026	0.0055	0.0057	0.0031	0.0044	1,874,717	-0.00(-18.52%)
Feb 25, 2026	0.0058	0.0058	0.0025	0.0054	4,262,952	-0.00(-5.26%)
Feb 24, 2026	0.0062	0.0080	0.0052	0.0057	659,510	-0.00(-32.14%)
Feb 23, 2026	0.0055	0.0088	0.0055	0.0084	167,029	+0.00(+52.73%)
Feb 20, 2026	0.0065	0.0066	0.0055	0.0055	227,673	-0.00(-15.38%)
Feb 19, 2026	0.0065	0.0065	0.0065	0.0065	33,418	+0.00(+6.56%)
Feb 18, 2026	0.0065	0.0065	0.0061	0.0061	80,548	+0.00(+10.91%)
Feb 17, 2026	0.0074	0.0074	0.0052	0.0055	280,021	-0.00(-23.61%)
Feb 13, 2026	0.0084	0.0088	0.0072	0.0072	189,982	-0.00(-14.29%)
Feb 12, 2026	0.0087	0.0088	0.0084	0.0084	40,438	-0.00(-3.45%)
Feb 11, 2026	0.0081	0.0088	0.0081	0.0087	606,800	+0.00(+1.16%)
Feb 10, 2026	0.0087	0.0088	0.0077	0.0086	156,089	+0.00(+6.17%)
Feb 09, 2026	0.0086	0.0088	0.0080	0.0081	204,371	+0.00(+17.39%)
Feb 06, 2026	0.0072	0.0084	0.0063	0.0069	304,851	+0.00(+0.00%)
Feb 05, 2026	0.0052	0.0081	0.0051	0.0069	980,156	-0.00(-2.82%)
Feb 04, 2026	0.0062	0.0080	0.0062	0.0071	658,495	+0.00(+4.41%)
Feb 03, 2026	0.0068	0.0074	0.0062	0.0068	56,500	-0.00(-9.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Visium Technologies Inc (OP:VISM)

Historical Prices

Starting at $3.75/week.

Subscribe Today