Versamet Royalties Corporation (VRMTF)
OTCMKTS · Delayed Price · Currency is USD
9.99
-0.26 (-2.54%)
At close: Feb 11, 2026
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.25 | 10.50 | 9.99 | 9.99 | 9.99 | -2.54% | 40,858 |
| Feb 10, 2026 | 9.75 | 10.69 | 9.61 | 10.25 | 10.25 | 5.13% | 40,120 |
| Feb 9, 2026 | 9.89 | 9.99 | 9.58 | 9.75 | 9.75 | -2.40% | 13,300 |
| Feb 6, 2026 | 9.50 | 9.99 | 9.49 | 9.99 | 9.99 | 8.00% | 7,444 |
| Feb 5, 2026 | 9.51 | 9.54 | 9.10 | 9.25 | 9.25 | -3.04% | 7,970 |
| Feb 4, 2026 | 9.95 | 10.80 | 9.54 | 9.54 | 9.54 | -3.83% | 6,825 |
| Feb 3, 2026 | 9.99 | 10.05 | 9.80 | 9.92 | 9.92 | 1.22% | 16,692 |
| Feb 2, 2026 | 9.77 | 10.99 | 9.75 | 9.80 | 9.80 | -11.71% | 14,879 |
| Jan 30, 2026 | 10.04 | 11.50 | 9.51 | 11.10 | 11.10 | 9.36% | 23,386 |
| Jan 29, 2026 | 10.70 | 14.50 | 10.00 | 10.15 | 10.15 | -11.89% | 45,649 |
| Jan 28, 2026 | 11.81 | 14.50 | 11.50 | 11.52 | 11.52 | -3.92% | 10,876 |
| Jan 27, 2026 | 11.50 | 12.10 | 10.68 | 11.99 | 11.99 | 4.66% | 6,426 |
| Jan 26, 2026 | 11.14 | 14.50 | 11.14 | 11.46 | 11.46 | 7.28% | 25,725 |
| Jan 23, 2026 | 10.80 | 63.50 | 10.50 | 10.68 | 10.68 | -2.33% | 26,009 |
| Jan 22, 2026 | 10.50 | 11.67 | 10.50 | 10.93 | 10.93 | -3.24% | 19,231 |
| Jan 21, 2026 | 11.50 | 14.50 | 11.05 | 11.30 | 11.30 | -1.74% | 7,423 |
| Jan 20, 2026 | 11.59 | 12.30 | 11.37 | 11.50 | 11.50 | -0.43% | 15,555 |
| Jan 16, 2026 | 11.50 | 11.63 | 11.15 | 11.55 | 11.55 | 0.43% | 8,107 |
| Jan 15, 2026 | 12.20 | 12.50 | 11.32 | 11.50 | 11.50 | -5.74% | 10,574 |
| Jan 14, 2026 | 12.80 | 12.80 | 11.43 | 12.20 | 12.20 | -4.69% | 14,446 |
| Jan 13, 2026 | 12.00 | 14.98 | 11.36 | 12.80 | 12.80 | 12.60% | 21,445 |
| Jan 12, 2026 | 11.00 | 14.98 | 10.95 | 11.37 | 11.37 | 10.82% | 18,747 |
| Jan 9, 2026 | 12.00 | 14.00 | 10.00 | 10.26 | 10.26 | 1.06% | 13,229 |
| Jan 8, 2026 | 10.62 | 10.90 | 9.81 | 10.15 | 10.15 | 0.10% | 9,886 |
| Jan 7, 2026 | 10.15 | 10.15 | 9.60 | 10.14 | 10.14 | 3.93% | 13,414 |
| Jan 6, 2026 | 9.85 | 14.00 | 9.65 | 9.76 | 9.76 | -0.98% | 7,466 |
| Jan 5, 2026 | 12.00 | 15.49 | 9.38 | 9.85 | 9.85 | -13.18% | 8,000 |
| Jan 2, 2026 | 15.58 | 15.58 | 9.20 | 11.35 | 11.35 | 28.83% | 5,830 |
| Dec 30, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | 1,148 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -5.88% | 8,493 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.00 | 9.35 | 9.35 | - | 1,476 |
| Dec 24, 2025 | 8.78 | 9.35 | 8.76 | 9.35 | 9.35 | 2.75% | 1,385 |
| Dec 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.60% | 2,375 |
| Dec 22, 2025 | 9.35 | 9.54 | 9.35 | 9.54 | 9.54 | 2.02% | 5,900 |
| Dec 19, 2025 | 9.29 | 9.35 | 9.24 | 9.35 | 9.35 | 1.21% | 2,126 |
| Dec 18, 2025 | 9.20 | 9.50 | 9.12 | 9.24 | 9.24 | -8.53% | 6,730 |
| Dec 17, 2025 | 9.27 | 10.10 | 9.21 | 10.10 | 10.10 | 5.32% | 5,605 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -1.64% | 4,843 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | 7.04% | 2,242 |
| Dec 12, 2025 | 9.16 | 9.17 | 9.09 | 9.11 | 9.11 | 1.32% | 11,442 |
| Dec 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 900 |
| Dec 9, 2025 | 8.81 | 8.99 | 8.70 | 8.99 | 8.99 | 2.74% | 8,052 |
| Dec 8, 2025 | 8.63 | 8.75 | 8.61 | 8.75 | 8.75 | 4.03% | 1,727 |
| Dec 5, 2025 | 8.25 | 8.41 | 8.25 | 8.41 | 8.41 | 0.73% | 1,297 |
| Dec 4, 2025 | 8.28 | 8.35 | 8.27 | 8.35 | 8.35 | -1.65% | 13,653 |
| Dec 3, 2025 | 8.38 | 8.50 | 8.38 | 8.49 | 8.49 | 2.54% | 4,171 |
| Dec 2, 2025 | 8.25 | 8.99 | 8.10 | 8.28 | 8.28 | -7.90% | 17,791 |
| Dec 1, 2025 | 8.30 | 8.99 | 8.25 | 8.99 | 8.99 | 8.97% | 4,947 |
| Nov 28, 2025 | 8.56 | 8.56 | 8.24 | 8.25 | 8.25 | -0.28% | 4,668 |
| Nov 26, 2025 | 8.51 | 8.70 | 8.27 | 8.27 | 8.27 | -2.78% | 3,220 |