Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.30	14.60	14.01	14.08	14.08	-0.49%	152,951
Aug 13, 2026	13.89	14.34	13.70	14.15	14.15	1.80%	149,738
Aug 12, 2026	13.94	14.05	13.63	13.90	13.90	1.46%	355,170
Aug 11, 2026	14.08	14.09	13.55	13.70	13.70	-2.42%	423,652
Aug 10, 2026	14.35	14.35	13.88	14.04	14.04	-2.02%	143,108
Aug 7, 2026	13.97	14.39	13.80	14.33	14.33	4.90%	209,225
Aug 6, 2026	13.47	13.79	13.15	13.66	13.66	1.26%	162,017
Aug 5, 2026	13.84	14.44	13.32	13.49	13.49	-0.52%	185,685
Aug 4, 2026	12.61	13.62	12.61	13.56	13.56	10.06%	124,023
Jul 31, 2026	12.45	12.47	12.08	12.32	12.32	-1.60%	32,713
Jul 30, 2026	12.45	12.58	12.15	12.52	12.52	4.33%	84,828
Jul 29, 2026	12.45	12.46	11.95	12.00	12.00	-2.91%	160,632
Jul 28, 2026	12.82	12.82	12.27	12.36	12.36	-4.33%	48,404
Jul 27, 2026	12.82	13.18	12.75	12.92	12.92	1.65%	81,741
Jul 24, 2026	13.01	13.07	12.62	12.71	12.71	-2.23%	68,548
Jul 23, 2026	13.23	13.23	12.79	13.00	13.00	-2.40%	35,188
Jul 22, 2026	13.40	13.85	13.25	13.32	13.32	-0.37%	106,277
Jul 21, 2026	12.76	13.46	12.75	13.37	13.37	6.79%	117,770
Jul 20, 2026	12.31	12.65	12.30	12.52	12.52	2.37%	99,393
Jul 17, 2026	12.19	12.62	12.11	12.23	12.23	-1.77%	135,391
Jul 16, 2026	12.80	12.85	12.40	12.45	12.45	-4.45%	106,687
Jul 15, 2026	13.45	13.60	12.81	13.03	13.03	-3.05%	84,401
Jul 14, 2026	13.40	13.84	13.22	13.44	13.44	3.78%	129,138
Jul 13, 2026	13.54	13.55	12.87	12.95	12.95	-4.71%	133,900
Jul 10, 2026	13.83	13.91	13.53	13.59	13.59	-2.23%	91,089
Jul 9, 2026	13.60	14.08	13.45	13.90	13.90	3.81%	181,237
Jul 8, 2026	14.10	14.10	13.25	13.39	13.39	-5.97%	256,653
Jul 7, 2026	14.85	14.87	13.49	14.24	14.24	-12.91%	639,931
Jul 6, 2026	16.75	16.84	16.12	16.35	16.35	-2.91%	47,690
Jul 3, 2026	16.90	17.12	16.82	16.84	16.84	0.54%	11,030
Jul 2, 2026	18.32	18.60	16.50	16.75	16.75	-3.79%	148,522
Jun 30, 2026	17.50	17.68	17.18	17.41	17.41	-0.51%	72,737
Jun 29, 2026	17.46	17.75	17.20	17.50	17.50	0.86%	136,693
Jun 26, 2026	16.00	17.39	16.00	17.35	17.35	8.44%	63,142
Jun 25, 2026	16.00	16.45	15.76	16.00	16.00	0.19%	79,942
Jun 24, 2026	16.00	16.05	15.60	15.97	15.97	-2.86%	66,114
Jun 23, 2026	16.35	16.51	15.97	16.44	16.44	-1.14%	46,917
Jun 22, 2026	16.79	16.98	16.59	16.63	16.63	0.12%	54,699
Jun 19, 2026	16.85	16.90	16.50	16.61	16.61	-1.95%	15,559
Jun 18, 2026	17.70	18.00	16.77	16.94	16.94	-4.24%	52,367
Jun 17, 2026	18.10	18.53	17.60	17.69	17.69	-2.27%	87,841
Jun 16, 2026	18.35	19.00	18.02	18.10	18.10	-1.20%	72,490
Jun 15, 2026	17.99	19.05	17.88	18.32	18.32	4.99%	104,178
Jun 12, 2026	16.18	17.56	16.18	17.45	17.45	7.52%	76,982
Jun 11, 2026	15.15	16.28	15.15	16.23	16.23	7.98%	109,491
Jun 10, 2026	15.08	15.55	14.97	15.03	15.03	-3.03%	65,711
Jun 9, 2026	16.50	17.26	15.22	15.50	15.50	-5.26%	169,483
Jun 8, 2026	16.78	17.10	16.28	16.36	16.36	-4.10%	112,674
Jun 5, 2026	17.60	17.60	15.98	17.06	17.06	-3.94%	168,098
Jun 4, 2026	17.55	17.92	17.20	17.76	17.76	1.95%	48,629