Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.75	12.75	11.75	11.67	-	-8.90%	82,141
Jun 4, 2026	12.71	12.97	12.34	12.81	12.81	1.75%	157,612
Jun 3, 2026	13.30	13.34	12.54	12.59	12.59	-5.27%	133,960
Jun 2, 2026	13.48	13.68	13.11	13.29	13.29	-1.63%	156,870
Jun 1, 2026	13.65	13.80	13.00	13.51	13.51	-0.15%	510,868
May 29, 2026	13.03	13.81	12.70	13.53	13.53	3.68%	285,428
May 28, 2026	12.18	13.22	11.87	13.05	13.05	6.53%	188,927
May 27, 2026	12.15	12.39	11.70	12.25	12.25	-0.49%	92,838
May 26, 2026	12.17	12.88	12.09	12.31	12.31	3.53%	196,652
May 22, 2026	11.99	11.99	11.60	11.89	11.89	0.25%	149,491
May 21, 2026	11.31	11.94	11.26	11.86	11.86	2.68%	103,809
May 20, 2026	11.07	11.57	10.84	11.55	11.55	6.65%	203,389
May 19, 2026	11.30	11.30	10.64	10.83	10.83	-4.41%	141,362
May 18, 2026	11.34	11.56	11.01	11.33	11.33	1.43%	93,118
May 15, 2026	12.27	12.42	10.90	11.17	11.17	-8.96%	231,482
May 14, 2026	13.25	13.25	12.08	12.27	12.27	-7.40%	139,394
May 13, 2026	12.61	13.33	12.50	13.25	13.25	5.33%	181,563
May 12, 2026	12.62	12.62	12.06	12.58	12.58	-0.32%	70,618
May 11, 2026	12.15	12.70	12.06	12.62	12.62	3.61%	180,185
May 8, 2026	11.85	12.28	11.85	12.18	12.18	3.75%	70,545
May 7, 2026	11.99	12.35	11.71	11.74	11.74	-1.26%	98,220
May 6, 2026	11.19	11.91	11.18	11.89	11.89	8.19%	123,000
May 5, 2026	11.21	11.44	10.90	10.99	10.99	-2.48%	144,421
May 4, 2026	11.42	11.61	11.09	11.27	11.27	-1.31%	154,754
May 1, 2026	11.10	11.42	11.09	11.42	11.42	2.42%	97,950
Apr 30, 2026	11.38	11.58	11.10	11.15	11.15	-2.02%	142,761
Apr 29, 2026	12.12	12.12	11.31	11.38	11.38	-6.11%	182,048
Apr 28, 2026	12.55	12.55	11.88	12.12	12.12	-3.73%	136,833
Apr 27, 2026	12.31	12.70	12.06	12.59	12.59	2.44%	177,380
Apr 24, 2026	12.70	12.72	12.18	12.29	12.29	-2.23%	125,242
Apr 23, 2026	12.72	12.95	12.41	12.57	12.57	-1.10%	173,489
Apr 22, 2026	12.88	12.95	12.56	12.71	12.71	2.01%	205,567
Apr 21, 2026	13.47	13.47	12.32	12.46	12.46	-6.81%	513,753
Apr 20, 2026	12.33	13.73	11.64	13.37	13.37	21.21%	1,161,527
Apr 17, 2026	11.20	11.53	11.03	11.03	11.03	-0.45%	81,991
Apr 16, 2026	11.52	11.57	11.00	11.08	11.08	-4.40%	149,514
Apr 15, 2026	11.81	11.86	11.40	11.59	11.59	-2.93%	90,603
Apr 14, 2026	11.71	12.06	11.67	11.94	11.94	2.05%	69,996
Apr 13, 2026	11.91	11.91	11.55	11.70	11.70	-2.26%	129,272
Apr 10, 2026	12.48	12.50	11.90	11.97	11.97	-3.55%	91,761
Apr 9, 2026	11.73	12.50	11.69	12.41	12.41	6.98%	208,339
Apr 8, 2026	11.92	11.92	11.34	11.60	11.60	2.11%	239,897
Apr 7, 2026	11.00	11.39	10.75	11.36	11.36	6.97%	410,426
Apr 6, 2026	10.00	10.97	10.00	10.62	10.62	6.84%	180,739
Apr 2, 2026	9.40	10.00	9.10	9.94	9.94	5.19%	138,779
Apr 1, 2026	9.75	9.79	9.36	9.45	9.45	-0.63%	97,565
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	-	161,623
Mar 26, 2026	10.05	10.05	9.43	9.50	9.50	-6.31%	205,118