Versamet Royalties Corporation (TSXV:VMET)
Canada · Delayed Price · Currency is CAD 1.600
0.00 (0.00%)
Sep 11, 2025, 3:56 PM EDT
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.62 | 1.63 | 1.51 | 1.63 | - | 1.87% | 318,756 |
| Sep 10, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | - | 2.56% | 76,988 |
| Sep 9, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | - | 0.65% | 15,190 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | - | -4.91% | 191,316 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | - | 1.87% | 306,067 |
| Sep 4, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | - | -0.62% | 33,640 |
| Sep 3, 2025 | 1.52 | 1.72 | 1.52 | 1.61 | - | 5.92% | 247,165 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | - | 4.83% | 110,127 |
| Aug 29, 2025 | 1.48 | 1.53 | 1.45 | 1.45 | - | -0.68% | 107,809 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | - | 0.69% | 64,436 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | - | -2.03% | 113,339 |
| Aug 26, 2025 | 1.53 | 1.57 | 1.46 | 1.48 | - | -3.90% | 93,130 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | - | -0.65% | 43,253 |
| Aug 22, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | - | 1.97% | 35,985 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | - | -4.40% | 189,168 |
| Aug 20, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | - | -1.24% | 9,210 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.57 | 1.61 | - | -1.23% | 53,392 |
| Aug 18, 2025 | 1.60 | 1.69 | 1.57 | 1.63 | - | 2.52% | 236,503 |
| Aug 15, 2025 | 1.40 | 1.62 | 1.38 | 1.59 | - | 15.22% | 177,475 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | - | -4.17% | 97,697 |
| Aug 13, 2025 | 1.44 | 1.49 | 1.41 | 1.44 | - | 0.70% | 43,400 |
| Aug 12, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | - | - | 55,208 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | - | -1.38% | 16,715 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | - | 26,368 |
| Aug 7, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | - | - | 40,600 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | - | -0.68% | 128,544 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | - | -7.01% | 159,984 |
| Aug 1, 2025 | 1.47 | 1.57 | 1.47 | 1.57 | - | 7.53% | 4,803 |
| Jul 31, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | - | - | 11,600 |
| Jul 30, 2025 | 1.46 | 1.51 | 1.43 | 1.46 | - | 0.69% | 73,427 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -5.23% | 132,670 |
| Jul 28, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | - | 2.00% | 42,822 |
| Jul 25, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | - | 2.04% | 50,300 |
| Jul 24, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | - | 2.08% | 29,633 |
| Jul 23, 2025 | 1.37 | 1.44 | 1.36 | 1.44 | - | 7.46% | 29,903 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | - | -3.60% | 67,556 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | - | 2.96% | 95,777 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | - | 5.47% | 24,020 |
| Jul 17, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | - | -0.78% | 72,988 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | - | -3.01% | 69,102 |
| Jul 15, 2025 | 1.27 | 1.35 | 1.26 | 1.33 | - | 5.56% | 63,500 |
| Jul 14, 2025 | 1.25 | 1.37 | 1.25 | 1.26 | - | -1.56% | 176,757 |
| Jul 11, 2025 | 1.27 | 1.28 | 1.21 | 1.28 | - | - | 393,658 |
| Jul 10, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | - | -1.54% | 15,228 |
| Jul 9, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | - | 4.00% | 62,850 |
| Jul 8, 2025 | 1.15 | 1.35 | 1.14 | 1.25 | - | 13.64% | 190,460 |
| Jul 7, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | - | 5.77% | 638,201 |
| Jul 4, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | - | - | 76,913 |
| Jul 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | 0.97% | 174,300 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | - | -0.96% | 59,795 |