Versamet Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	11.33	11.44	11.08	11.43	-	2.42%	44,877
Jun 24, 2026	11.36	11.43	10.89	11.16	11.16	-3.88%	181,191
Jun 23, 2026	11.51	11.63	11.25	11.61	11.61	-1.53%	129,780
Jun 22, 2026	12.00	12.04	11.72	11.79	11.79	-2.08%	135,929
Jun 18, 2026	12.58	12.63	11.86	12.04	12.04	-3.14%	75,340
Jun 17, 2026	12.99	13.25	12.40	12.43	12.43	-3.49%	142,476
Jun 16, 2026	13.06	13.58	12.88	12.88	12.88	-1.30%	157,115
Jun 15, 2026	12.96	13.71	12.80	13.05	13.05	4.07%	295,455
Jun 12, 2026	11.78	12.60	11.66	12.54	12.54	6.81%	176,912
Jun 11, 2026	11.05	11.74	10.90	11.74	11.74	8.20%	163,690
Jun 10, 2026	10.86	11.40	10.74	10.85	10.85	-2.95%	207,428
Jun 9, 2026	11.87	12.50	10.87	11.18	11.18	-4.28%	481,713
Jun 8, 2026	12.00	12.35	11.66	11.68	11.68	-3.63%	294,507
Jun 5, 2026	12.75	12.75	11.47	12.12	12.12	-5.39%	302,578
Jun 4, 2026	12.71	12.97	12.34	12.81	12.81	1.75%	161,657
Jun 3, 2026	13.30	13.34	12.54	12.59	12.59	-5.27%	135,655
Jun 2, 2026	13.48	13.68	13.11	13.29	13.29	-1.63%	159,238
Jun 1, 2026	13.65	13.80	13.00	13.51	13.51	-0.15%	535,261
May 29, 2026	13.03	13.81	12.70	13.53	13.53	3.68%	309,124
May 28, 2026	12.18	13.22	11.87	13.05	13.05	6.53%	193,354
May 27, 2026	12.15	12.39	11.70	12.25	12.25	-0.49%	101,616
May 26, 2026	12.17	12.88	12.09	12.31	12.31	3.53%	203,003
May 22, 2026	11.99	11.99	11.60	11.89	11.89	0.25%	150,905
May 21, 2026	11.31	11.94	11.26	11.86	11.86	2.68%	111,403
May 20, 2026	11.07	11.57	10.84	11.55	11.55	6.65%	207,576
May 19, 2026	11.30	11.30	10.64	10.83	10.83	-4.41%	147,381
May 18, 2026	11.34	11.56	11.01	11.33	11.33	1.43%	93,615
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