Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.62	12.16	11.62	11.93	11.93	3.74%	111,802
Oct 30, 2026	12.11	12.11	11.35	11.50	11.50	-5.89%	131,172
Oct 29, 2026	12.26	12.27	12.02	12.22	12.22	-1.37%	90,141
Oct 28, 2026	12.41	12.45	12.11	12.39	12.39	0.24%	88,212
Oct 27, 2026	11.90	12.41	11.90	12.36	12.36	3.87%	123,146
Oct 26, 2026	11.52	11.95	11.45	11.90	11.90	3.21%	110,568
Oct 23, 2026	11.33	11.65	11.30	11.53	11.53	1.14%	106,147
Oct 22, 2026	11.78	11.78	11.31	11.40	11.40	-4.60%	213,435
Oct 21, 2026	11.88	12.01	11.77	11.95	11.95	0.84%	79,424
Oct 20, 2026	11.88	12.19	11.55	11.85	11.85	-1.00%	116,331
Oct 19, 2026	11.85	12.02	11.81	11.97	11.97	0.42%	54,381
Oct 16, 2026	11.91	12.16	11.82	11.92	11.92	0.25%	57,594
Oct 15, 2026	11.50	11.94	11.19	11.89	11.89	3.93%	105,650
Oct 14, 2026	11.81	11.82	11.34	11.44	11.44	-4.51%	112,088
Oct 13, 2026	12.50	12.50	11.84	11.98	11.98	-4.24%	119,336
Oct 9, 2026	12.30	12.64	12.26	12.51	12.51	2.63%	75,791
Oct 8, 2026	12.11	12.64	12.08	12.19	12.19	0.49%	169,267
Oct 7, 2026	12.05	12.16	11.81	12.13	12.13	-1.62%	132,238
Oct 6, 2026	12.19	12.37	12.10	12.33	12.33	1.23%	50,376
Oct 5, 2026	12.16	12.25	11.80	12.18	12.18	0.25%	79,530
Oct 2, 2026	12.30	12.42	12.04	12.15	12.15	-0.16%	80,134
Oct 1, 2026	12.52	12.57	12.15	12.17	12.17	-2.80%	77,892
Sep 30, 2026	12.81	12.88	12.52	12.52	12.52	-2.03%	47,025
Sep 29, 2026	12.60	12.91	12.60	12.78	12.78	1.03%	85,843
Sep 28, 2026	12.67	12.75	12.46	12.65	12.65	-2.32%	76,853
Sep 25, 2026	12.96	13.01	12.76	12.95	12.95	0.23%	47,087
Sep 24, 2026	12.79	12.96	12.59	12.92	12.92	-0.46%	87,903
Sep 23, 2026	13.70	13.70	12.94	12.98	12.98	-6.01%	68,790
Sep 22, 2026	13.32	13.91	13.19	13.81	13.81	4.70%	69,577
Sep 21, 2026	13.30	13.42	13.19	13.19	13.19	-0.45%	52,849
Sep 18, 2026	13.50	13.50	12.94	13.25	13.25	-1.27%	1,173,444
Sep 17, 2026	12.84	13.47	12.84	13.42	13.42	6.17%	230,271
Sep 16, 2026	13.19	13.49	12.40	12.64	12.64	-4.10%	290,102
Sep 15, 2026	13.23	13.26	12.84	13.18	13.18	-1.13%	148,132
Sep 14, 2026	13.30	13.48	13.02	13.33	13.33	-0.52%	215,362
Sep 11, 2026	13.64	13.79	13.35	13.40	13.40	-1.25%	64,151
Sep 10, 2026	14.08	14.08	13.49	13.57	13.57	-5.37%	90,502
Sep 9, 2026	13.86	14.84	13.86	14.34	14.34	3.69%	180,763
Sep 8, 2026	14.11	14.14	13.76	13.83	13.83	-1.50%	94,824
Sep 4, 2026	14.01	14.15	13.86	14.04	14.04	-1.27%	54,024
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