Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
10.71
+0.10 (0.94%)
At close: Aug 24, 2026, 4:00 PM EDT
10.95
+0.24 (2.24%)
After-hours: Aug 24, 2026, 7:43 PM EDT
Versamet Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.00 | 11.24 | 10.52 | 10.71 | 10.71 | 0.94% | 1,544,147 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.45 | 10.61 | 10.61 | 1.05% | 284,463 |
| Aug 20, 2026 | 10.68 | 10.70 | 10.39 | 10.50 | 10.50 | -0.10% | 414,483 |
| Aug 19, 2026 | 10.44 | 10.59 | 10.19 | 10.51 | 10.51 | 5.21% | 408,767 |
| Aug 18, 2026 | 10.25 | 10.28 | 9.95 | 9.99 | 9.99 | -3.20% | 194,194 |
| Aug 17, 2026 | 10.37 | 10.42 | 10.16 | 10.32 | 10.32 | 1.88% | 261,773 |
| Aug 14, 2026 | 10.27 | 10.64 | 10.10 | 10.13 | 10.13 | - | 225,845 |
| 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 |
| Jul 1, 2026 | 12.32 | 13.18 | 12.21 | 12.79 | 12.79 | 3.98% | 138,663 |
| Jun 30, 2026 | 12.43 | 12.45 | 12.10 | 12.30 | 12.30 | -0.08% | 131,435 |
| Jun 29, 2026 | 12.21 | 12.50 | 12.03 | 12.31 | 12.31 | 0.90% | 176,164 |
| Jun 26, 2026 | 11.41 | 12.33 | 11.29 | 12.20 | 12.20 | 7.39% | 188,326 |
| Jun 25, 2026 | 11.33 | 11.60 | 11.08 | 11.36 | 11.36 | 1.79% | 131,313 |
| Jun 24, 2026 | 11.36 | 11.43 | 10.89 | 11.16 | 11.16 | -3.88% | 184,982 |
| Jun 23, 2026 | 11.51 | 11.63 | 11.25 | 11.61 | 11.61 | -1.53% | 133,274 |
| Jun 22, 2026 | 12.00 | 12.04 | 11.72 | 11.79 | 11.79 | -2.08% | 135,931 |
| 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 |