Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
9.65
-0.14 (-1.43%)
At close: Sep 11, 2026, 4:00 PM EDT
9.60
-0.05 (-0.52%)
Pre-market: Sep 14, 2026, 4:13 AM EDT
Versamet Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.85 | 10.00 | 9.63 | 9.65 | 9.65 | -1.43% | 226,371 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.76 | 9.79 | 9.79 | -5.32% | 286,343 |
| 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 |
| Jul 23, 2026 | 9.32 | 9.48 | 9.09 | 9.23 | 9.23 | -3.25% | 113,370 |
| Jul 22, 2026 | 9.54 | 9.85 | 9.40 | 9.54 | 9.54 | 0.42% | 232,714 |
| Jul 21, 2026 | 9.21 | 9.55 | 9.00 | 9.50 | 9.50 | 6.15% | 196,106 |
| Jul 20, 2026 | 8.90 | 9.09 | 8.75 | 8.95 | 8.95 | 2.17% | 245,608 |
| Jul 17, 2026 | 8.86 | 9.01 | 8.57 | 8.76 | 8.76 | -1.46% | 136,470 |
| Jul 16, 2026 | 9.18 | 9.18 | 8.83 | 8.89 | 8.89 | -4.61% | 205,725 |
| Jul 15, 2026 | 9.58 | 9.80 | 9.12 | 9.32 | 9.32 | -2.71% | 134,737 |
| Jul 14, 2026 | 9.51 | 9.85 | 9.38 | 9.58 | 9.58 | 4.13% | 117,255 |
| Jul 13, 2026 | 9.65 | 9.77 | 9.12 | 9.20 | 9.20 | -4.47% | 223,121 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.56 | 9.63 | 9.63 | -2.43% | 158,058 |
| Jul 9, 2026 | 9.45 | 9.99 | 9.45 | 9.87 | 9.87 | 4.67% | 360,986 |
| Jul 8, 2026 | 9.72 | 9.93 | 9.34 | 9.43 | 9.43 | -5.42% | 436,175 |
| Jul 7, 2026 | 10.70 | 10.70 | 9.50 | 9.97 | 9.97 | -13.30% | 921,887 |
| Jul 6, 2026 | 11.98 | 11.98 | 11.30 | 11.50 | 11.50 | -2.71% | 145,382 |
| Jul 2, 2026 | 12.94 | 13.22 | 11.63 | 11.82 | 11.82 | -7.58% | 244,972 |