Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	13.65	13.65	12.74	12.95	12.95	-5.06%	95,294
Mar 2, 2026	13.77	13.90	13.45	13.64	13.64	-0.58%	78,897
Feb 27, 2026	13.88	13.91	13.69	13.72	13.72	-0.87%	51,003
Feb 26, 2026	13.81	14.10	13.65	13.84	13.84	0.36%	73,336
Feb 25, 2026	13.93	14.02	13.75	13.79	13.79	-0.65%	114,240
Feb 24, 2026	13.70	14.00	13.60	13.88	13.88	0.73%	68,379
Feb 23, 2026	13.22	14.00	13.20	13.78	13.78	4.55%	91,479
Feb 20, 2026	13.31	13.40	12.96	13.18	13.18	-0.98%	36,581
Feb 19, 2026	13.66	13.70	13.24	13.31	13.31	-3.06%	37,576
Feb 18, 2026	13.32	13.76	13.32	13.73	13.73	3.39%	33,268
Feb 17, 2026	12.98	13.50	12.98	13.28	13.28	1.14%	98,317
Feb 13, 2026	13.32	13.44	13.11	13.13	13.13	-0.91%	85,418
Feb 12, 2026	13.59	13.73	13.17	13.25	13.25	-2.43%	52,934
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