Versamet Royalties Corporation (TSXV:VMET)
Canada flag Canada · Delayed Price · Currency is CAD
11.07
-0.18 (-1.60%)
Oct 23, 2025, 3:59 PM EDT

Versamet Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.2411.2411.0611.0711.07-1.60%3,150
Oct 22, 202511.2411.3210.8511.2511.25-0.71%17,112
Oct 21, 202511.7211.7210.9911.3311.33-3.49%18,305
Oct 20, 202511.6011.7411.2711.7411.741.29%7,250
Oct 17, 202511.2511.7211.1511.5911.591.13%50,417
Oct 16, 202511.1111.9810.9911.4611.462.78%7,552
Oct 15, 202511.2911.2910.6111.1511.150.45%20,906
Oct 14, 202511.7311.7411.0011.1011.10-3.31%23,966
Oct 10, 202511.7511.7511.2611.4811.48-0.95%11,660
Oct 9, 202511.8011.8010.9811.5911.59-1.53%19,950
Oct 8, 202511.6911.8911.5411.7711.770.68%13,300
Oct 7, 202511.4611.8911.4611.6911.69-1.27%5,021
Oct 6, 202511.7011.9511.5111.8411.842.51%12,210
Oct 3, 202511.5111.5810.6111.5511.550.35%12,351
Oct 2, 202512.0012.0011.0311.5111.513.32%9,090
Oct 1, 202511.9511.9510.5911.1411.141.27%16,253
Sep 30, 20259.6011.199.5611.0011.0015.18%37,598
Sep 29, 20259.509.599.319.559.555.06%34,853
Sep 26, 20259.199.509.009.099.090.11%64,483
Sep 25, 20259.309.459.089.089.08-85,700
Sep 24, 20259.449.709.009.089.08-1.84%45,859
Sep 23, 20259.419.909.009.259.25-2.63%16,984
Sep 22, 20259.679.949.409.509.50-1.55%19,467
Sep 19, 20259.009.658.819.659.657.22%1,641
Sep 18, 20258.559.008.559.009.005.88%780
Sep 17, 20258.408.718.408.508.50-9,929
Sep 16, 20257.9510.007.938.508.507.46%2,478
Sep 15, 20258.498.507.917.917.91-1.12%6,143
Sep 12, 20257.008.007.008.008.00400.00%2,469
Sep 11, 20251.621.631.511.608.00-39,371
Sep 10, 20251.561.631.541.608.002.56%15,397
Sep 9, 20251.551.591.551.567.800.65%3,038
Sep 8, 20251.681.681.531.557.75-4.91%38,263
Sep 5, 20251.701.701.581.638.151.87%61,213
Sep 4, 20251.661.661.581.608.00-0.62%6,728
Sep 3, 20251.521.721.521.618.055.92%49,433
Sep 2, 20251.531.541.501.527.604.83%22,025
Aug 29, 20251.481.531.451.457.25-0.68%21,561
Aug 28, 20251.601.601.461.467.300.69%12,887
Aug 27, 20251.501.501.411.457.25-2.03%22,667
Aug 26, 20251.531.571.461.487.40-3.90%18,626
Aug 25, 20251.601.601.541.547.70-0.65%8,650
Aug 22, 20251.521.621.511.557.751.97%7,197
Aug 21, 20251.611.611.501.527.60-4.40%37,833
Aug 20, 20251.621.671.581.597.95-1.24%1,842
Aug 19, 20251.691.701.571.618.05-1.23%10,678
Aug 18, 20251.601.691.571.638.152.52%47,300
Aug 15, 20251.401.621.381.597.9515.22%35,495
Aug 14, 20251.431.431.361.386.90-4.17%19,539
Aug 13, 20251.441.491.411.447.200.70%8,680