Versamet Royalties Corporation (TSXV:VMET)
Canada · Delayed Price · Currency is CAD 11.55
+0.24 (2.12%)
Dec 1, 2025, 11:26 AM EST
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.85 | 12.00 | 11.23 | 11.31 | 11.31 | -3.00% | 42,262 |
| Nov 27, 2025 | 11.78 | 11.84 | 11.62 | 11.66 | 11.66 | -0.34% | 4,944 |
| Nov 26, 2025 | 11.99 | 11.99 | 11.50 | 11.70 | 11.70 | -2.50% | 22,426 |
| Nov 25, 2025 | 12.36 | 12.54 | 11.94 | 12.00 | 12.00 | -2.91% | 87,366 |
| Nov 24, 2025 | 12.11 | 12.68 | 12.11 | 12.36 | 12.36 | 3.52% | 14,203 |
| Nov 21, 2025 | 12.50 | 12.50 | 11.94 | 11.94 | 11.94 | -0.33% | 15,272 |
| Nov 20, 2025 | 12.26 | 12.37 | 11.75 | 11.98 | 11.98 | 0.25% | 31,634 |
| Nov 19, 2025 | 12.99 | 12.99 | 11.86 | 11.95 | 11.95 | -2.37% | 14,611 |
| Nov 18, 2025 | 12.51 | 12.80 | 12.13 | 12.24 | 12.24 | -5.70% | 50,803 |
| Nov 17, 2025 | 11.83 | 13.60 | 11.83 | 12.98 | 12.98 | 14.16% | 14,610 |
| Nov 14, 2025 | 11.55 | 11.60 | 11.07 | 11.37 | 11.37 | -1.98% | 6,064 |
| Nov 13, 2025 | 11.74 | 12.44 | 11.40 | 11.60 | 11.60 | 0.87% | 38,729 |
| Nov 12, 2025 | 11.27 | 11.54 | 11.00 | 11.50 | 11.50 | - | 8,758 |
| Nov 11, 2025 | 11.00 | 11.50 | 10.96 | 11.50 | 11.50 | 6.48% | 10,360 |
| Nov 10, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.75% | 4,885 |
| Nov 7, 2025 | 10.51 | 10.51 | 10.26 | 10.31 | 10.31 | -2.74% | 25,310 |
| Nov 6, 2025 | 10.73 | 10.73 | 10.40 | 10.60 | 10.60 | -0.93% | 3,820 |
| Nov 5, 2025 | 10.36 | 10.79 | 10.36 | 10.70 | 10.70 | 1.23% | 4,517 |
| Nov 4, 2025 | 10.75 | 10.90 | 10.48 | 10.57 | 10.57 | -2.85% | 11,962 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.72 | 10.88 | 10.88 | -1.00% | 4,700 |
| Oct 31, 2025 | 11.03 | 11.03 | 10.90 | 10.99 | 10.99 | -0.72% | 1,455 |
| Oct 30, 2025 | 10.76 | 11.09 | 10.72 | 11.07 | 11.07 | 1.10% | 7,620 |
| Oct 29, 2025 | 10.89 | 10.95 | 10.72 | 10.95 | 10.95 | 0.46% | 12,987 |
| Oct 28, 2025 | 10.31 | 10.96 | 10.31 | 10.90 | 10.90 | 5.72% | 4,871 |
| Oct 27, 2025 | 11.00 | 11.01 | 10.20 | 10.31 | 10.31 | -6.70% | 28,022 |
| Oct 24, 2025 | 11.01 | 11.10 | 11.01 | 11.05 | 11.05 | -0.18% | 9,180 |
| 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 |