Versamet Royalties Corporation (TSXV:VMET)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | - | 1.96% | 182,700 |
| Jun 27, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | - | -0.97% | 15,600 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | -0.96% | 22,532 |
| Jun 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 2.97% | 20,875 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | - | -2.88% | 99,800 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 2.97% | 29,485 |
| Jun 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | - | -2.88% | 101,400 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | - | - | 4,870 |
| Jun 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | - | - | 147,301 |
| Jun 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 2.97% | 98,500 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | - | -3.81% | 175,633 |
| Jun 13, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | 0.96% | 67,700 |
| Jun 12, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | - | 0.97% | 103,900 |
| Jun 11, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | - | -1.90% | 98,400 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | - | - | 30,560 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 112,100 |
| Jun 6, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | - | - | 99,800 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 4,460 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | - | - | 368,337 |
| Jun 3, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | - | 0.96% | 250,106 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | - | -5.45% | 223,102 |
| May 30, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | - | 7.84% | 52,100 |
| May 29, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | - | -5.56% | 139,306 |
| May 28, 2025 | 1.01 | 1.09 | 0.98 | 1.08 | - | 6.93% | 107,259 |
| May 27, 2025 | 1.14 | 1.14 | 1.00 | 1.01 | - | -4.72% | 61,700 |
| May 26, 2025 | 1.05 | 1.15 | 1.00 | 1.06 | - | -3.64% | 172,778 |
| May 23, 2025 | 1.26 | 1.29 | 1.10 | 1.10 | - | -14.73% | 84,400 |
| May 22, 2025 | 1.29 | 1.45 | 1.23 | 1.29 | - | - | 39,613 |
| May 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | 17.27% | 4,474 |