Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.62	13.83	13.52	13.58	13.58	0.37%	95,915
Feb 10, 2026	13.38	13.93	13.07	13.53	13.53	0.89%	169,157
Feb 9, 2026	13.35	13.51	13.06	13.41	13.41	1.36%	97,389
Feb 6, 2026	12.64	13.29	12.64	13.23	13.23	5.00%	57,110
Feb 5, 2026	13.02	13.18	12.39	12.60	12.60	-3.37%	115,867
Feb 4, 2026	13.64	13.64	13.04	13.04	13.04	-3.41%	87,295
Feb 3, 2026	13.59	13.75	13.50	13.50	13.50	0.37%	96,016
Feb 2, 2026	13.40	13.59	13.25	13.45	13.45	1.51%	56,865
Jan 30, 2026	13.62	13.62	13.01	13.25	13.25	-3.28%	278,343
Jan 29, 2026	13.95	13.95	13.55	13.70	13.70	-12.24%	1,285,726
Jan 28, 2026	15.88	16.09	15.58	15.61	15.61	-0.57%	47,823
Jan 27, 2026	15.95	15.95	15.60	15.70	15.70	-1.69%	8,496
Jan 26, 2026	15.00	15.97	15.00	15.97	15.97	8.27%	26,052
Jan 23, 2026	15.19	15.50	14.53	14.75	14.75	-2.45%	58,604
Jan 22, 2026	15.10	15.18	14.52	15.12	15.12	-1.50%	59,616
Jan 21, 2026	15.72	15.85	15.25	15.35	15.35	-2.91%	22,737
Jan 20, 2026	16.00	16.09	15.61	15.81	15.81	-0.25%	17,078
Jan 19, 2026	15.80	16.00	15.80	15.85	15.85	0.96%	14,252
Jan 16, 2026	15.70	16.14	15.55	15.70	15.70	-1.57%	13,664
Jan 15, 2026	15.95	16.05	15.50	15.95	15.95	-0.87%	19,698
Jan 14, 2026	16.10	16.65	15.65	16.09	16.09	-0.68%	26,417
Jan 13, 2026	15.85	16.20	15.70	16.20	16.20	2.34%	28,185
Jan 12, 2026	14.50	16.19	14.50	15.83	15.83	9.17%	56,905
Jan 9, 2026	13.95	15.00	13.81	14.50	14.50	4.69%	22,219
Jan 8, 2026	13.65	13.85	13.47	13.85	13.85	2.06%	16,321
Jan 7, 2026	13.46	13.64	13.17	13.57	13.57	0.15%	12,277
Jan 6, 2026	13.39	13.60	13.31	13.55	13.55	1.65%	15,920
Jan 5, 2026	13.40	13.60	12.90	13.33	13.33	0.23%	20,632
Jan 2, 2026	13.26	13.85	13.10	13.30	13.30	3.91%	16,104
Dec 31, 2025	13.29	13.52	12.80	12.80	12.80	-3.25%	5,921
Dec 30, 2025	12.15	13.25	12.15	13.23	13.23	9.47%	8,626
Dec 29, 2025	12.15	12.30	11.75	12.09	12.09	-0.37%	11,833
Dec 24, 2025	12.29	12.29	11.97	12.13	12.13	-0.74%	10,303
Dec 23, 2025	12.90	13.10	11.98	12.22	12.22	-5.05%	61,567
Dec 22, 2025	12.74	13.46	12.74	12.87	12.87	0.86%	17,224
Dec 19, 2025	12.85	13.02	12.67	12.76	12.76	-0.70%	29,577
Dec 18, 2025	12.48	12.85	12.45	12.85	12.85	3.21%	31,748
Dec 17, 2025	12.70	12.80	12.44	12.45	12.45	-1.35%	22,088
Dec 16, 2025	13.23	13.24	12.62	12.62	12.62	-4.68%	76,996
Dec 15, 2025	12.76	13.59	12.76	13.24	13.24	4.50%	26,667
Dec 12, 2025	12.48	12.75	12.48	12.67	12.67	1.60%	13,568
Dec 11, 2025	12.39	12.59	12.30	12.47	12.47	0.65%	13,420
Dec 10, 2025	12.30	12.39	12.00	12.39	12.39	1.56%	20,536
Dec 9, 2025	12.02	12.45	12.02	12.20	12.20	1.16%	21,853
Dec 8, 2025	11.96	12.15	11.87	12.06	12.06	0.84%	19,432
Dec 5, 2025	11.69	12.00	11.64	11.96	11.96	4.91%	35,763
Dec 4, 2025	11.81	11.81	11.31	11.40	11.40	-3.47%	15,908
Dec 3, 2025	11.80	11.91	11.68	11.81	11.81	1.37%	23,258
Dec 2, 2025	11.54	11.65	11.29	11.65	11.65	1.30%	19,054
Dec 1, 2025	11.49	11.70	11.49	11.50	11.50	1.68%	10,485