Versamet Royalties Corporation (TSXV:VMET)
Canada · Delayed Price · Currency is CAD 11.14
+0.14 (1.27%)
Oct 1, 2025, 3:59 PM EDT
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.95 | 11.95 | 10.59 | 11.14 | 11.14 | 1.27% | 16,253 |
| Sep 30, 2025 | 9.60 | 11.19 | 9.56 | 11.00 | 11.00 | 15.18% | 37,598 |
| Sep 29, 2025 | 9.50 | 9.59 | 9.31 | 9.55 | 9.55 | 5.06% | 34,853 |
| Sep 26, 2025 | 9.19 | 9.50 | 9.00 | 9.09 | 9.09 | 0.11% | 64,483 |
| Sep 25, 2025 | 9.30 | 9.45 | 9.08 | 9.08 | 9.08 | - | 85,700 |
| Sep 24, 2025 | 9.44 | 9.70 | 9.00 | 9.08 | 9.08 | -1.84% | 45,859 |
| Sep 23, 2025 | 9.41 | 9.90 | 9.00 | 9.25 | 9.25 | -2.63% | 16,984 |
| Sep 22, 2025 | 9.67 | 9.94 | 9.40 | 9.50 | 9.50 | -1.55% | 19,467 |
| Sep 19, 2025 | 9.00 | 9.65 | 8.81 | 9.65 | 9.65 | 7.22% | 1,641 |
| Sep 18, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 5.88% | 780 |
| Sep 17, 2025 | 8.40 | 8.71 | 8.40 | 8.50 | 8.50 | - | 9,929 |
| Sep 16, 2025 | 7.95 | 10.00 | 7.93 | 8.50 | 8.50 | 7.46% | 2,478 |
| Sep 15, 2025 | 8.49 | 8.50 | 7.91 | 7.91 | 7.91 | -1.12% | 6,143 |
| Sep 12, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 2,469 |
| Sep 11, 2025 | 8.10 | 8.15 | 7.55 | 8.00 | 8.00 | - | 39,371 |
| Sep 10, 2025 | 7.80 | 8.15 | 7.70 | 8.00 | 8.00 | 2.56% | 15,397 |
| Sep 9, 2025 | 7.75 | 7.95 | 7.75 | 7.80 | 7.80 | 0.65% | 3,038 |
| Sep 8, 2025 | 8.40 | 8.40 | 7.65 | 7.75 | 7.75 | -4.91% | 38,263 |
| Sep 5, 2025 | 8.50 | 8.50 | 7.90 | 8.15 | 8.15 | 1.88% | 61,213 |
| Sep 4, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -0.62% | 6,728 |
| Sep 3, 2025 | 7.60 | 8.60 | 7.60 | 8.05 | 8.05 | 5.92% | 49,433 |
| Sep 2, 2025 | 7.65 | 7.70 | 7.50 | 7.60 | 7.60 | 4.83% | 22,025 |
| Aug 29, 2025 | 7.40 | 7.65 | 7.25 | 7.25 | 7.25 | -0.68% | 21,561 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | 0.69% | 12,887 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | -2.03% | 22,667 |
| Aug 26, 2025 | 7.65 | 7.85 | 7.30 | 7.40 | 7.40 | -3.90% | 18,626 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -0.65% | 8,650 |
| Aug 22, 2025 | 7.60 | 8.10 | 7.55 | 7.75 | 7.75 | 1.97% | 7,197 |
| Aug 21, 2025 | 8.05 | 8.05 | 7.50 | 7.60 | 7.60 | -4.40% | 37,833 |
| Aug 20, 2025 | 8.10 | 8.35 | 7.90 | 7.95 | 7.95 | -1.24% | 1,842 |
| Aug 19, 2025 | 8.45 | 8.50 | 7.85 | 8.05 | 8.05 | -1.23% | 10,678 |
| Aug 18, 2025 | 8.00 | 8.45 | 7.85 | 8.15 | 8.15 | 2.52% | 47,300 |
| Aug 15, 2025 | 7.00 | 8.10 | 6.90 | 7.95 | 7.95 | 15.22% | 35,495 |
| Aug 14, 2025 | 7.15 | 7.15 | 6.80 | 6.90 | 6.90 | -4.17% | 19,539 |
| Aug 13, 2025 | 7.20 | 7.45 | 7.05 | 7.20 | 7.20 | 0.70% | 8,680 |
| Aug 12, 2025 | 7.00 | 7.25 | 6.95 | 7.15 | 7.15 | - | 11,041 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 3,343 |
| Aug 8, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 5,273 |
| Aug 7, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 8,120 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.05 | 7.25 | 7.25 | -0.68% | 25,708 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | -7.01% | 31,996 |
| Aug 1, 2025 | 7.35 | 7.85 | 7.35 | 7.85 | 7.85 | 7.53% | 960 |
| Jul 31, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 2,320 |
| Jul 30, 2025 | 7.30 | 7.55 | 7.15 | 7.30 | 7.30 | 0.69% | 14,685 |
| Jul 29, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -5.23% | 26,534 |
| Jul 28, 2025 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2.00% | 8,564 |
| Jul 25, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.04% | 10,060 |
| Jul 24, 2025 | 7.20 | 7.45 | 7.20 | 7.35 | 7.35 | 2.08% | 5,926 |
| Jul 23, 2025 | 6.85 | 7.20 | 6.80 | 7.20 | 7.20 | 7.46% | 5,980 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | -3.60% | 13,511 |