Skip to main content
logo
Versamet Royalties Corporation (TSX:VMET)
Canada flag Canada · Delayed Price · Currency is CAD
17.45
+1.22 (7.52%)
At close: Jun 12, 2026

Versamet Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202616.1817.5616.1817.4517.457.52%76,982
Jun 11, 202615.1516.2815.1516.2316.237.98%109,491
Jun 10, 202615.0815.5514.9715.0315.03-3.03%65,711
Jun 9, 202616.5017.2615.2215.5015.50-5.26%169,483
Jun 8, 202616.7817.1016.2816.3616.36-4.10%112,674
Jun 5, 202617.6017.6015.9817.0617.06-3.94%168,098
Jun 4, 202617.5517.9217.2017.7617.761.95%48,629
Jun 3, 202618.5218.5217.4017.4217.42-5.53%46,299
Jun 2, 202618.7018.8318.1818.4418.44-1.18%81,894
Jun 1, 202618.5019.0218.0018.6618.660.81%134,098
May 29, 202618.0319.0617.7518.5118.512.89%771,352
May 28, 202616.7218.1516.4017.9917.997.21%156,021
May 27, 202616.9117.0516.1816.7816.78-1.29%63,650
May 26, 202616.9517.6716.7017.0017.000.83%183,686
May 25, 202616.5116.9216.3116.8616.862.74%30,215
May 22, 202616.3216.4916.0216.4116.411.17%49,027
May 21, 202615.5616.3215.5616.2216.223.58%65,296
May 20, 202614.9115.8314.9115.6615.665.38%78,036
May 19, 202615.2515.2514.6914.8614.86-3.19%62,113
May 15, 202616.7617.0115.0315.3515.35-8.63%184,356
May 14, 202617.8817.8816.5716.8016.80-7.34%77,535
May 13, 202617.1418.1617.1318.1318.135.59%99,539
May 12, 202617.1117.2016.5517.1717.17-0.35%48,777
May 11, 202616.5117.2316.5117.2317.234.23%67,527
May 8, 202616.0116.7316.0116.5316.533.51%51,010
May 7, 202616.2016.7515.9515.9715.97-1.72%65,147
May 6, 202615.2616.2515.2116.2516.258.12%194,499
May 5, 202615.3015.3314.8515.0315.03-1.76%86,912
May 4, 202615.3915.8715.1115.3015.30-0.78%107,535
May 1, 202615.1515.4715.0615.4215.421.78%91,546
Apr 30, 202615.7015.7715.0415.1515.15-2.51%109,857
Apr 29, 202616.3516.4615.4815.5415.54-5.88%63,855
Apr 28, 202617.1217.1216.2516.5116.51-3.90%95,109
Apr 27, 202617.0017.2016.3617.1817.182.32%74,515
Apr 24, 202617.3017.3016.6616.7916.79-2.38%66,624
Apr 23, 202617.2517.6516.9917.2017.20-0.92%108,568
Apr 22, 202617.1717.5517.1417.3617.362.54%85,998
Apr 21, 202618.1418.1416.8016.9316.93-6.93%139,557
Apr 20, 202615.8418.6415.8418.1918.1920.46%426,905
Apr 17, 202615.2115.7015.0715.1015.100.20%62,793
Apr 16, 202615.7315.8815.0615.0715.07-5.22%43,259
Apr 15, 202616.4416.4415.6415.9015.90-2.69%78,489
Apr 14, 202616.1916.5016.0216.3416.342.00%106,116
Apr 13, 202616.3616.3615.9316.0216.02-2.67%97,417
Apr 10, 202617.2017.2516.4616.4616.46-4.08%128,415
Apr 9, 202616.4217.1916.2217.1617.167.12%110,939
Apr 8, 202616.0016.3215.6916.0216.022.04%226,339
Apr 7, 202615.2515.7514.8615.7015.706.44%212,064
Apr 6, 202614.0115.2414.0114.7514.756.42%243,706
Apr 2, 202612.7513.9012.6213.8613.866.13%86,142