Versamet Royalties Corporation (TSXV:VMET)
Canada flag Canada · Delayed Price · Currency is CAD
1.440
+0.100 (7.46%)
Jul 23, 2025, 9:30 AM EDT

Versamet Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20251.371.441.361.44-7.46%29,903
Jul 22, 20251.391.391.331.34--3.60%67,556
Jul 21, 20251.361.401.351.39-2.96%95,777
Jul 18, 20251.331.351.311.35-5.47%24,020
Jul 17, 20251.311.311.261.28--0.78%72,988
Jul 16, 20251.351.351.291.29--3.01%69,102
Jul 15, 20251.271.351.261.33-5.56%63,500
Jul 14, 20251.251.371.251.26--1.56%176,757
Jul 11, 20251.271.281.211.28--393,658
Jul 10, 20251.331.341.271.28--1.54%15,228
Jul 9, 20251.291.321.251.30-4.00%62,850
Jul 8, 20251.151.351.141.25-13.64%190,460
Jul 7, 20251.041.101.041.10-5.77%638,201
Jul 4, 20251.041.061.041.04--76,913
Jul 3, 20251.021.041.021.04-0.97%174,300
Jul 2, 20251.041.041.021.03--0.96%59,795
Jun 30, 20251.011.041.001.04-1.96%182,700
Jun 27, 20251.021.041.021.02--0.97%15,600
Jun 26, 20251.031.031.021.03--0.96%22,532
Jun 25, 20251.031.041.031.04-2.97%20,875
Jun 24, 20251.031.031.011.01--2.88%99,800
Jun 23, 20251.041.041.031.04-2.97%29,485
Jun 20, 20251.031.031.011.01--2.88%101,400
Jun 19, 20251.041.041.021.04--4,870
Jun 18, 20251.031.041.021.04--147,301
Jun 17, 20251.031.041.031.04-2.97%98,500
Jun 16, 20251.051.051.011.01--3.81%175,633
Jun 13, 20251.051.061.051.05-0.96%67,700
Jun 12, 20251.051.061.031.04-0.97%103,900
Jun 11, 20251.051.051.021.03--1.90%98,400
Jun 10, 20251.051.051.021.05--30,560
Jun 9, 20251.051.051.051.05--112,100
Jun 6, 20251.031.051.011.05--99,800
Jun 5, 20251.051.051.051.05--4,460
Jun 4, 20251.051.051.021.05--368,337
Jun 3, 20251.071.091.041.05-0.96%250,106
Jun 2, 20251.101.101.011.04--5.45%223,102
May 30, 20251.031.101.021.10-7.84%52,100
May 29, 20251.081.081.011.02--5.56%139,306
May 28, 20251.011.090.981.08-6.93%107,259
May 27, 20251.141.141.001.01--4.72%61,700
May 26, 20251.051.151.001.06--3.64%172,778
May 23, 20251.261.291.101.10--14.73%84,400
May 22, 20251.291.451.231.29--39,613
May 21, 20251.301.301.291.29-17.27%4,474