Versamet Royalties Corporation (TSXV:VMET)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.24 | 11.24 | 11.06 | 11.07 | 11.07 | -1.60% | 3,150 |
| Oct 22, 2025 | 11.24 | 11.32 | 10.85 | 11.25 | 11.25 | -0.71% | 17,112 |
| Oct 21, 2025 | 11.72 | 11.72 | 10.99 | 11.33 | 11.33 | -3.49% | 18,305 |
| Oct 20, 2025 | 11.60 | 11.74 | 11.27 | 11.74 | 11.74 | 1.29% | 7,250 |
| Oct 17, 2025 | 11.25 | 11.72 | 11.15 | 11.59 | 11.59 | 1.13% | 50,417 |
| Oct 16, 2025 | 11.11 | 11.98 | 10.99 | 11.46 | 11.46 | 2.78% | 7,552 |
| Oct 15, 2025 | 11.29 | 11.29 | 10.61 | 11.15 | 11.15 | 0.45% | 20,906 |
| Oct 14, 2025 | 11.73 | 11.74 | 11.00 | 11.10 | 11.10 | -3.31% | 23,966 |
| Oct 10, 2025 | 11.75 | 11.75 | 11.26 | 11.48 | 11.48 | -0.95% | 11,660 |
| Oct 9, 2025 | 11.80 | 11.80 | 10.98 | 11.59 | 11.59 | -1.53% | 19,950 |
| Oct 8, 2025 | 11.69 | 11.89 | 11.54 | 11.77 | 11.77 | 0.68% | 13,300 |
| Oct 7, 2025 | 11.46 | 11.89 | 11.46 | 11.69 | 11.69 | -1.27% | 5,021 |
| Oct 6, 2025 | 11.70 | 11.95 | 11.51 | 11.84 | 11.84 | 2.51% | 12,210 |
| Oct 3, 2025 | 11.51 | 11.58 | 10.61 | 11.55 | 11.55 | 0.35% | 12,351 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.03 | 11.51 | 11.51 | 3.32% | 9,090 |
| 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 | 400.00% | 2,469 |
| Sep 11, 2025 | 1.62 | 1.63 | 1.51 | 1.60 | 8.00 | - | 39,371 |
| Sep 10, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 8.00 | 2.56% | 15,397 |
| Sep 9, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 7.80 | 0.65% | 3,038 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | 7.75 | -4.91% | 38,263 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | 8.15 | 1.87% | 61,213 |
| Sep 4, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 8.00 | -0.62% | 6,728 |
| Sep 3, 2025 | 1.52 | 1.72 | 1.52 | 1.61 | 8.05 | 5.92% | 49,433 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 7.60 | 4.83% | 22,025 |
| Aug 29, 2025 | 1.48 | 1.53 | 1.45 | 1.45 | 7.25 | -0.68% | 21,561 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 7.30 | 0.69% | 12,887 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 7.25 | -2.03% | 22,667 |
| Aug 26, 2025 | 1.53 | 1.57 | 1.46 | 1.48 | 7.40 | -3.90% | 18,626 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 7.70 | -0.65% | 8,650 |
| Aug 22, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | 7.75 | 1.97% | 7,197 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 7.60 | -4.40% | 37,833 |
| Aug 20, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | 7.95 | -1.24% | 1,842 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.57 | 1.61 | 8.05 | -1.23% | 10,678 |
| Aug 18, 2025 | 1.60 | 1.69 | 1.57 | 1.63 | 8.15 | 2.52% | 47,300 |
| Aug 15, 2025 | 1.40 | 1.62 | 1.38 | 1.59 | 7.95 | 15.22% | 35,495 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 6.90 | -4.17% | 19,539 |
| Aug 13, 2025 | 1.44 | 1.49 | 1.41 | 1.44 | 7.20 | 0.70% | 8,680 |