Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.45	14.90	14.03	14.22	14.22	-0.91%	112,482
Sep 2, 2026	13.97	14.42	13.97	14.35	14.35	3.91%	115,024
Sep 1, 2026	14.01	14.03	13.60	13.81	13.81	-2.26%	107,541
Aug 31, 2026	14.18	14.35	13.96	14.13	14.13	-0.84%	362,585
Aug 28, 2026	14.76	14.90	14.20	14.25	14.25	-3.00%	134,523
Aug 27, 2026	14.52	14.76	14.46	14.69	14.69	1.66%	134,263
Aug 26, 2026	14.86	15.00	14.39	14.45	14.45	-3.09%	205,362
Aug 25, 2026	14.71	15.13	14.35	14.91	14.91	0.40%	352,952
Aug 24, 2026	15.25	15.42	14.63	14.85	14.85	1.78%	360,968
Aug 21, 2026	14.80	14.88	14.38	14.59	14.59	1.11%	197,496
Aug 20, 2026	14.52	14.74	14.34	14.43	14.43	-0.62%	118,204
Aug 19, 2026	14.30	14.60	14.12	14.52	14.52	4.61%	234,041
Aug 18, 2026	14.27	14.33	13.83	13.88	13.88	-2.73%	96,403
Aug 17, 2026	14.15	14.40	14.12	14.27	14.27	1.35%	169,998
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