Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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