Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
13.25
+0.67 (5.33%)
At close: May 13, 2026, 4:00 PM EDT
13.00
-0.25 (-1.89%)
After-hours: May 13, 2026, 6:53 PM EDT
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.61 | 13.33 | 12.50 | 13.25 | 13.25 | 5.33% | 167,946 |
| May 12, 2026 | 12.62 | 12.62 | 12.06 | 12.58 | 12.58 | -0.32% | 70,077 |
| May 11, 2026 | 12.15 | 12.70 | 12.06 | 12.62 | 12.62 | 3.61% | 172,914 |
| May 8, 2026 | 11.85 | 12.28 | 11.85 | 12.18 | 12.18 | 3.75% | 69,801 |
| May 7, 2026 | 11.99 | 12.35 | 11.71 | 11.74 | 11.74 | -1.26% | 96,728 |
| May 6, 2026 | 11.19 | 11.91 | 11.18 | 11.89 | 11.89 | 8.19% | 119,024 |
| May 5, 2026 | 11.21 | 11.44 | 10.90 | 10.99 | 10.99 | -2.48% | 140,613 |
| May 4, 2026 | 11.42 | 11.61 | 11.09 | 11.27 | 11.27 | -1.31% | 148,617 |
| May 1, 2026 | 11.10 | 11.42 | 11.09 | 11.42 | 11.42 | 2.42% | 86,926 |
| Apr 30, 2026 | 11.38 | 11.58 | 11.10 | 11.15 | 11.15 | -2.02% | 130,450 |
| Apr 29, 2026 | 12.12 | 12.12 | 11.31 | 11.38 | 11.38 | -6.11% | 181,705 |
| Apr 28, 2026 | 12.55 | 12.55 | 11.88 | 12.12 | 12.12 | -3.73% | 131,417 |
| 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% | 119,899 |
| Apr 23, 2026 | 12.72 | 12.95 | 12.41 | 12.57 | 12.57 | -1.10% | 163,149 |
| Apr 22, 2026 | 12.88 | 12.95 | 12.56 | 12.71 | 12.71 | 2.01% | 198,685 |
| Apr 21, 2026 | 13.47 | 13.47 | 12.32 | 12.46 | 12.46 | -6.81% | 509,452 |
| Apr 20, 2026 | 12.33 | 13.73 | 11.64 | 13.37 | 13.37 | 21.21% | 1,132,148 |
| Apr 17, 2026 | 11.20 | 11.53 | 11.03 | 11.03 | 11.03 | -0.45% | 81,658 |
| Apr 16, 2026 | 11.52 | 11.57 | 11.00 | 11.08 | 11.08 | -4.40% | 148,856 |
| 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 |