Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
11.28
-0.31 (-2.67%)
Apr 16, 2026, 10:53 AM EDT - Market open
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 11.81 | 11.86 | 11.40 | 11.59 | 11.59 | -2.93% | 89,702 |
| Apr 14, 2026 | 11.71 | 12.06 | 11.67 | 11.94 | 11.94 | 2.05% | 69,994 |
| Apr 13, 2026 | 11.91 | 11.91 | 11.55 | 11.70 | 11.70 | -2.26% | 118,039 |
| Apr 10, 2026 | 12.48 | 12.50 | 11.90 | 11.97 | 11.97 | -3.55% | 89,880 |
| Apr 9, 2026 | 11.73 | 12.50 | 11.69 | 12.41 | 12.41 | 6.98% | 207,289 |
| Apr 8, 2026 | 11.92 | 11.92 | 11.34 | 11.60 | 11.60 | 2.11% | 229,228 |
| Apr 7, 2026 | 11.00 | 11.39 | 10.75 | 11.36 | 11.36 | 6.97% | 404,122 |
| Apr 6, 2026 | 10.00 | 10.97 | 10.00 | 10.62 | 10.62 | 6.84% | 176,420 |
| Apr 2, 2026 | 9.40 | 10.00 | 9.10 | 9.94 | 9.94 | 5.19% | 138,775 |
| Apr 1, 2026 | 9.75 | 9.79 | 9.36 | 9.45 | 9.45 | -0.63% | 97,439 |
| Mar 31, 2026 | 9.21 | 9.62 | 9.21 | 9.51 | 9.51 | 2.48% | 107,910 |
| Mar 30, 2026 | 9.69 | 9.82 | 9.19 | 9.28 | 9.28 | -2.32% | 102,549 |
| Mar 27, 2026 | 9.50 | 9.66 | 9.26 | 9.50 | 9.50 | - | 161,622 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.43 | 9.50 | 9.50 | -6.31% | 195,718 |
| Mar 25, 2026 | 10.19 | 10.35 | 10.01 | 10.14 | 10.14 | 0.20% | 108,488 |
| Mar 24, 2026 | 10.34 | 10.34 | 9.96 | 10.12 | 10.12 | -0.98% | 143,371 |
| Mar 23, 2026 | 10.34 | 10.68 | 10.15 | 10.22 | 10.22 | 1.69% | 265,007 |
| Mar 20, 2026 | 10.35 | 10.50 | 9.97 | 10.05 | 10.05 | -1.86% | 200,868 |
| Mar 19, 2026 | 10.83 | 10.83 | 9.89 | 10.24 | 10.24 | -4.12% | 259,994 |
| Mar 18, 2026 | 11.24 | 11.24 | 10.45 | 10.68 | 10.68 | -3.87% | 359,309 |
| Mar 17, 2026 | 11.70 | 11.79 | 11.00 | 11.11 | 11.11 | -1.68% | 390,586 |
| Mar 16, 2026 | 11.39 | 11.73 | 11.11 | 11.30 | 11.30 | 6.70% | 599,848 |
| Mar 13, 2026 | 10.68 | 10.84 | 10.35 | 10.59 | 10.59 | -0.33% | 152,258 |
| Mar 12, 2026 | 10.97 | 10.97 | 10.44 | 10.63 | 10.63 | -3.32% | 142,544 |
| Mar 11, 2026 | 11.00 | 11.19 | 10.75 | 10.99 | 10.99 | 0.27% | 101,231 |
| Mar 10, 2026 | 10.55 | 11.39 | 10.55 | 10.96 | 10.96 | 4.18% | 135,758 |
| Mar 9, 2026 | 10.50 | 10.74 | 10.00 | 10.52 | 10.52 | -0.28% | 243,463 |
| Mar 6, 2026 | 11.24 | 12.07 | 10.10 | 10.55 | 10.55 | 0.57% | 956,160 |
| Mar 5, 2026 | 10.32 | 15.00 | 9.95 | 10.49 | 10.49 | 10.07% | 136,949 |
| Mar 4, 2026 | 9.60 | 10.28 | 9.47 | 9.53 | 9.53 | 0.11% | 16,926 |
| Mar 3, 2026 | 9.86 | 9.86 | 9.25 | 9.52 | 9.52 | -4.51% | 10,417 |
| Mar 2, 2026 | 10.15 | 10.27 | 9.87 | 9.97 | 9.97 | -1.38% | 10,485 |
| Feb 27, 2026 | 10.27 | 10.27 | 9.87 | 10.11 | 10.11 | -1.65% | 5,563 |
| Feb 26, 2026 | 10.00 | 10.28 | 9.87 | 10.28 | 10.28 | 1.48% | 7,310 |
| Feb 25, 2026 | 10.18 | 10.28 | 10.03 | 10.13 | 10.13 | -0.20% | 11,080 |
| Feb 24, 2026 | 10.11 | 10.29 | 10.00 | 10.15 | 10.15 | -1.36% | 2,489 |
| Feb 23, 2026 | 10.50 | 10.50 | 9.65 | 10.29 | 10.29 | -1.91% | 29,282 |
| Feb 20, 2026 | 9.51 | 10.49 | 9.25 | 10.49 | 10.49 | 8.14% | 23,177 |
| Feb 19, 2026 | 9.93 | 10.50 | 9.70 | 9.70 | 9.70 | -7.62% | 20,544 |
| Feb 18, 2026 | 10.00 | 10.50 | 9.81 | 10.50 | 10.50 | 3.04% | 6,279 |
| Feb 17, 2026 | 10.00 | 13.00 | 9.70 | 10.19 | 10.19 | 1.90% | 41,027 |
| Feb 13, 2026 | 9.80 | 10.00 | 9.61 | 10.00 | 10.00 | - | 14,355 |
| Feb 12, 2026 | 10.27 | 10.27 | 9.66 | 10.00 | 10.00 | 0.10% | 18,852 |
| Feb 11, 2026 | 10.25 | 10.50 | 9.99 | 9.99 | 9.99 | -2.54% | 40,858 |
| Feb 10, 2026 | 9.75 | 10.69 | 9.61 | 10.25 | 10.25 | 5.13% | 40,120 |
| Feb 9, 2026 | 9.89 | 9.99 | 9.58 | 9.75 | 9.75 | -2.40% | 13,300 |
| Feb 6, 2026 | 9.50 | 9.99 | 9.49 | 9.99 | 9.99 | 8.00% | 7,444 |
| Feb 5, 2026 | 9.51 | 9.54 | 9.10 | 9.25 | 9.25 | -3.04% | 7,970 |
| Feb 4, 2026 | 9.95 | 10.80 | 9.54 | 9.54 | 9.54 | -3.83% | 6,825 |
| Feb 3, 2026 | 9.99 | 10.05 | 9.80 | 9.92 | 9.92 | 1.22% | 16,692 |