Other US listings · VSBGF · stock
Vsblty Groupe Technologies Corp. (VSBGF) stock price history
Every Other US listings trading session of Vsblty Groupe Technologies Corp. from Apr 24, 2019 to Jul 17, 2026: 1,818 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSBGF adjusted close, 2019 to 2026
- $14.90
- All time high, 2021
- $0.2000
- 52 week high, $0.0012 low
- 1,818
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VSBGF key facts
- Vsblty Groupe Technologies Corp. (VSBGF) closed at $0.0950 on Jul 17, 2026 on Other US listings.
- VSBGF's all time high close is $14.90, set on Nov 12, 2021; its all time low close is $0.0300 on Jul 31, 2024.
- VSBGF's 52 week range is $0.0012 to $0.2000.
- VSBGF returned +34.6% over the year to Jul 17, 2026 and -97.6% over five years.
- Since Apr 24, 2019 VSBGF returned -98%, -40.6% a year compounded.
- VSBGF's deepest drawdown was -99.8% from Nov 12, 2021 to Jul 31, 2024.
- DataCedar holds 1,818 daily sessions of VSBGF history from Apr 24, 2019, adjusted for splits and dividends, served by the API under a key.
VSBGF price chart, 2019 to 2026
VSBGF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +58.3% |
| 3 months | +37.7% |
| 6 months | +34.6% |
| Year to date | +34.6% |
| 1 year | +34.6% |
| 3 years | -83.3% |
| 5 years | -97.6% |
| 10 years | n/a |
| Since Apr 24, 2019 | -97.7% |
| Compound annual growth, 7.2 years | -40.6% |
VSBGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.90 on Nov 12, 2021
- All time low close
- $0.0300 on Jul 31, 2024
- 52 week high
- $0.2000 on Mar 18, 2026
- 52 week low
- $0.0012 on Mar 10, 2026
- Deepest drawdown
- -99.8% from Nov 12, 2021 to Jul 31, 2024, not yet recovered
- Best single session
- +127.3% on Mar 12, 2026
- Worst single session
- -52.1% on Nov 6, 2023
- Volatility, 1 year annualised
- 302.5%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2020, +106%
- Worst calendar year
- 2023, -94%
VSBGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 24, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0706 | $0.2000 | $0.0012 | $0.0950 | +34.6% | 2.7M | 135 |
| 2025 | $0.0700 | $0.1661 | $0.0480 | $0.0706 | +0.9% | 4.5M | 250 |
| 2024 | $0.0789 | $0.2289 | $0.0200 | $0.0700 | -11.8% | 10.4M | 252 |
| 2023 | $1.24 | $1.70 | $0.0517 | $0.0794 | -93.8% | 6.4M | 250 |
| 2022 | $9.35 | $9.90 | $1.01 | $1.27 | -86.3% | 4.5M | 251 |
| 2021 | $5.15 | $16.00 | $3.25 | $9.30 | +73.8% | 12.2M | 252 |
| 2020 | $2.55 | $6.50 | $0.6625 | $5.35 | +105.8% | 7.3M | 253 |
| 2019 | $4.35 | $5.50 | $0.0010 | $2.60 | n/a | 1.1M | 175 |
VSBGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0950 | +35.7% |
| June 2026 | $0.0700 | +40.0% |
| May 2026 | $0.0500 | -44.9% |
| April 2026 | $0.0907 | +126.8% |
| March 2026 | $0.0400 | -43.3% |
| February 2026 | $0.0706 | 0.0% |
| January 2026 | $0.0706 | 0.0% |
| December 2025 | $0.0706 | 0.0% |
| November 2025 | $0.0706 | 0.0% |
| October 2025 | $0.0706 | 0.0% |
| September 2025 | $0.0706 | 0.0% |
| August 2025 | $0.0706 | 0.0% |
About the VSBGF data
Daily bars. 1,818 sessions from Apr 24, 2019 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSBGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VSBGF share price history
