Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.32	16.49	16.02	16.41	16.41	1.17%	49,027
May 21, 2026	15.56	16.32	15.56	16.22	16.22	3.58%	65,296
May 20, 2026	14.91	15.83	14.91	15.66	15.66	5.38%	78,036
May 19, 2026	15.25	15.25	14.69	14.86	14.86	-3.19%	62,113
May 15, 2026	16.76	17.01	15.03	15.35	15.35	-8.63%	184,356
May 14, 2026	17.88	17.88	16.57	16.80	16.80	-7.34%	77,535
May 13, 2026	17.14	18.16	17.13	18.13	18.13	5.59%	99,539
May 12, 2026	17.11	17.20	16.55	17.17	17.17	-0.35%	48,777
May 11, 2026	16.51	17.23	16.51	17.23	17.23	4.23%	67,527
May 8, 2026	16.01	16.73	16.01	16.53	16.53	3.51%	51,010
May 7, 2026	16.20	16.75	15.95	15.97	15.97	-1.72%	65,147
May 6, 2026	15.26	16.25	15.21	16.25	16.25	8.12%	194,499
May 5, 2026	15.30	15.33	14.85	15.03	15.03	-1.76%	86,912
May 4, 2026	15.39	15.87	15.11	15.30	15.30	-0.78%	107,535
May 1, 2026	15.15	15.47	15.06	15.42	15.42	1.78%	91,546
Apr 30, 2026	15.70	15.77	15.04	15.15	15.15	-2.51%	109,857
Apr 29, 2026	16.35	16.46	15.48	15.54	15.54	-5.88%	63,855
Apr 28, 2026	17.12	17.12	16.25	16.51	16.51	-3.90%	95,109
Apr 27, 2026	17.00	17.20	16.36	17.18	17.18	2.32%	74,515
Apr 24, 2026	17.30	17.30	16.66	16.79	16.79	-2.38%	66,624
Apr 23, 2026	17.25	17.65	16.99	17.20	17.20	-0.92%	108,568
Apr 22, 2026	17.17	17.55	17.14	17.36	17.36	2.54%	85,998
Apr 21, 2026	18.14	18.14	16.80	16.93	16.93	-6.93%	139,557
Apr 20, 2026	15.84	18.64	15.84	18.19	18.19	20.46%	426,905
Apr 17, 2026	15.21	15.70	15.07	15.10	15.10	0.20%	62,793
Apr 16, 2026	15.73	15.88	15.06	15.07	15.07	-5.22%	43,259
Apr 15, 2026	16.44	16.44	15.64	15.90	15.90	-2.69%	78,489
Apr 14, 2026	16.19	16.50	16.02	16.34	16.34	2.00%	106,116
Apr 13, 2026	16.36	16.36	15.93	16.02	16.02	-2.67%	97,417
Apr 10, 2026	17.20	17.25	16.46	16.46	16.46	-4.08%	128,415
Apr 9, 2026	16.42	17.19	16.22	17.16	17.16	7.12%	110,939
Apr 8, 2026	16.00	16.32	15.69	16.02	16.02	2.04%	226,339
Apr 7, 2026	15.25	15.75	14.86	15.70	15.70	6.44%	212,064
Apr 6, 2026	14.01	15.24	14.01	14.75	14.75	6.42%	243,706
Apr 2, 2026	12.75	13.90	12.62	13.86	13.86	6.13%	86,142
Apr 1, 2026	13.38	13.53	12.97	13.06	13.06	-1.06%	61,483
Mar 31, 2026	12.91	13.35	12.91	13.20	13.20	2.25%	66,555
Mar 30, 2026	13.46	13.54	12.81	12.91	12.91	-1.83%	57,196
Mar 27, 2026	13.09	13.39	12.86	13.15	13.15	0.46%	56,679
Mar 26, 2026	13.83	13.88	13.05	13.09	13.09	-6.16%	89,956
Mar 25, 2026	14.26	14.35	13.82	13.95	13.95	0.36%	72,807
Mar 24, 2026	14.00	14.04	13.70	13.90	13.90	-0.29%	82,885
Mar 23, 2026	13.79	14.55	13.79	13.94	13.94	0.94%	134,302
Mar 20, 2026	14.19	14.36	13.67	13.81	13.81	-1.36%	187,128
Mar 19, 2026	14.41	14.70	13.63	14.00	14.00	-3.31%	210,033
Mar 18, 2026	15.07	15.15	14.32	14.48	14.48	-4.42%	194,961
Mar 17, 2026	15.90	15.99	15.05	15.15	15.15	-1.37%	176,805
Mar 16, 2026	15.26	15.90	15.24	15.36	15.36	5.93%	207,912
Mar 13, 2026	14.61	14.75	14.19	14.50	14.50	0.83%	136,354
Mar 12, 2026	14.90	15.00	14.23	14.38	14.38	-3.10%	90,220