Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
8.51
-0.04 (-0.47%)
At close: Oct 2, 2026, 4:00 PM EDT
8.55
+0.04 (0.47%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Versamet Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.65 | 8.73 | 8.44 | 8.51 | 8.51 | -0.47% | 209,389 |
| Oct 1, 2026 | 8.83 | 8.92 | 8.53 | 8.55 | 8.55 | -2.84% | 229,095 |
| Sep 30, 2026 | 9.08 | 9.19 | 8.80 | 8.80 | 8.80 | -2.49% | 224,615 |
| Sep 29, 2026 | 8.95 | 9.10 | 8.89 | 9.03 | 9.03 | 1.18% | 191,877 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.77 | 8.92 | 8.92 | -2.51% | 273,407 |
| Sep 25, 2026 | 9.10 | 9.20 | 8.96 | 9.15 | 9.15 | 0.22% | 158,008 |
| Sep 24, 2026 | 9.18 | 9.18 | 8.91 | 9.13 | 9.13 | -0.98% | 216,393 |
| Sep 23, 2026 | 9.58 | 9.69 | 9.19 | 9.22 | 9.22 | -6.01% | 223,965 |
| Sep 22, 2026 | 9.48 | 9.89 | 9.40 | 9.81 | 9.81 | 4.14% | 142,529 |
| Sep 21, 2026 | 9.64 | 9.64 | 9.40 | 9.42 | 9.42 | -0.84% | 157,091 |
| Sep 18, 2026 | 9.60 | 9.74 | 9.25 | 9.50 | 9.50 | -1.14% | 362,621 |
| Sep 17, 2026 | 9.32 | 9.63 | 9.25 | 9.61 | 9.61 | 6.54% | 293,858 |
| Sep 16, 2026 | 9.48 | 9.70 | 8.85 | 9.02 | 9.02 | -4.85% | 666,606 |
| Sep 15, 2026 | 9.55 | 9.61 | 9.22 | 9.48 | 9.48 | -0.94% | 270,206 |
| Sep 14, 2026 | 9.53 | 9.69 | 9.35 | 9.57 | 9.57 | -0.83% | 377,125 |
| Sep 11, 2026 | 9.85 | 10.00 | 9.63 | 9.65 | 9.65 | -1.43% | 226,609 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.76 | 9.79 | 9.79 | -5.32% | 286,363 |
| Sep 9, 2026 | 10.11 | 10.70 | 10.05 | 10.34 | 10.34 | 3.19% | 284,616 |
| Sep 8, 2026 | 10.14 | 10.20 | 9.99 | 10.02 | 10.02 | -1.28% | 287,393 |
| Sep 4, 2026 | 10.10 | 10.24 | 9.97 | 10.15 | 10.15 | -1.17% | 155,534 |
| Sep 3, 2026 | 10.49 | 10.65 | 10.15 | 10.27 | 10.27 | -0.48% | 337,862 |
| Sep 2, 2026 | 10.06 | 10.38 | 10.00 | 10.32 | 10.32 | 3.93% | 338,971 |
| Sep 1, 2026 | 10.10 | 10.11 | 9.76 | 9.93 | 9.93 | -3.12% | 456,283 |
| Aug 31, 2026 | 10.52 | 10.58 | 10.06 | 10.25 | 10.25 | 0.20% | 317,117 |
| Aug 28, 2026 | 10.70 | 10.76 | 10.20 | 10.23 | 10.23 | -3.58% | 514,915 |
| Aug 27, 2026 | 10.48 | 10.66 | 10.42 | 10.61 | 10.61 | 1.92% | 533,135 |
| Aug 26, 2026 | 10.86 | 11.00 | 10.35 | 10.41 | 10.41 | -2.98% | 675,926 |
| Aug 25, 2026 | 10.62 | 10.95 | 10.33 | 10.73 | 10.73 | 0.19% | 1,175,641 |
| Aug 24, 2026 | 11.00 | 11.24 | 10.52 | 10.71 | 10.71 | 0.94% | 1,551,091 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.45 | 10.61 | 10.61 | 1.05% | 295,023 |
| Aug 20, 2026 | 10.68 | 10.70 | 10.39 | 10.50 | 10.50 | -0.10% | 420,510 |
| Aug 19, 2026 | 10.44 | 10.59 | 10.19 | 10.51 | 10.51 | 5.21% | 419,639 |
| Aug 18, 2026 | 10.25 | 10.28 | 9.95 | 9.99 | 9.99 | -3.20% | 199,415 |
| Aug 17, 2026 | 10.37 | 10.42 | 10.16 | 10.32 | 10.32 | 1.88% | 270,868 |
| Aug 14, 2026 | 10.27 | 10.64 | 10.10 | 10.13 | 10.13 | - | 237,529 |
| Aug 13, 2026 | 9.80 | 10.25 | 9.80 | 10.13 | 10.13 | 1.91% | 136,620 |
| Aug 12, 2026 | 10.04 | 10.10 | 9.79 | 9.94 | 9.94 | 1.02% | 312,077 |
| Aug 11, 2026 | 10.06 | 10.08 | 9.71 | 9.84 | 9.84 | -2.09% | 287,165 |
| Aug 10, 2026 | 10.28 | 10.30 | 9.97 | 10.05 | 10.05 | -1.95% | 184,088 |
| Aug 7, 2026 | 10.03 | 10.40 | 9.90 | 10.25 | 10.25 | 5.13% | 264,428 |
| Aug 6, 2026 | 9.52 | 9.86 | 9.40 | 9.75 | 9.75 | 1.56% | 200,747 |
| Aug 5, 2026 | 9.98 | 10.26 | 9.52 | 9.60 | 9.60 | -0.21% | 327,149 |
| Aug 4, 2026 | 9.02 | 9.70 | 9.02 | 9.62 | 9.62 | 4.00% | 243,532 |
| Aug 3, 2026 | 8.83 | 9.27 | 8.68 | 9.25 | 9.25 | 4.76% | 141,423 |
| Jul 31, 2026 | 8.89 | 8.89 | 8.57 | 8.83 | 8.83 | -1.67% | 119,892 |
| Jul 30, 2026 | 8.83 | 9.00 | 8.67 | 8.98 | 8.98 | 4.42% | 180,886 |
| Jul 29, 2026 | 8.79 | 8.89 | 8.48 | 8.60 | 8.60 | -2.38% | 230,169 |
| Jul 28, 2026 | 9.16 | 9.23 | 8.69 | 8.81 | 8.81 | -3.82% | 162,778 |
| Jul 27, 2026 | 9.11 | 9.40 | 9.01 | 9.16 | 9.16 | 1.33% | 146,089 |
| Jul 24, 2026 | 9.25 | 9.25 | 8.98 | 9.04 | 9.04 | -2.06% | 138,192 |