Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	18.52	18.52	17.40	17.42	17.42	-5.53%	46,299
Jun 2, 2026	18.70	18.83	18.18	18.44	18.44	-1.18%	81,894
Jun 1, 2026	18.50	19.02	18.00	18.66	18.66	0.81%	134,098
May 29, 2026	18.03	19.06	17.75	18.51	18.51	2.89%	771,352
May 28, 2026	16.72	18.15	16.40	17.99	17.99	7.21%	156,021
May 27, 2026	16.91	17.05	16.18	16.78	16.78	-1.29%	63,650
May 26, 2026	16.95	17.67	16.70	17.00	17.00	0.83%	183,686
May 25, 2026	16.51	16.92	16.31	16.86	16.86	2.74%	30,215
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