Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
8.23
+0.09 (1.11%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Versamet Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.13 | 8.33 | 8.07 | 8.23 | 8.23 | 1.11% | 409,863 |
| Oct 22, 2026 | 8.29 | 8.49 | 8.07 | 8.14 | 8.14 | -4.35% | 226,973 |
| Oct 21, 2026 | 8.47 | 8.59 | 8.34 | 8.51 | 8.51 | 0.83% | 124,412 |
| Oct 20, 2026 | 8.34 | 8.65 | 8.20 | 8.44 | 8.44 | -0.47% | 207,636 |
| Oct 19, 2026 | 8.48 | 8.53 | 8.40 | 8.48 | 8.48 | 0.24% | 249,776 |
| Oct 16, 2026 | 8.45 | 8.61 | 8.36 | 8.46 | 8.46 | 0.48% | 277,274 |
| Oct 15, 2026 | 8.15 | 8.42 | 7.87 | 8.42 | 8.42 | 4.99% | 332,652 |
| Oct 14, 2026 | 8.25 | 8.26 | 7.95 | 8.02 | 8.02 | -4.64% | 392,323 |
| Oct 13, 2026 | 8.62 | 8.75 | 8.33 | 8.41 | 8.41 | -3.11% | 222,390 |
| Oct 12, 2026 | 8.73 | 8.82 | 8.58 | 8.68 | 8.68 | -1.03% | 86,881 |
| Oct 9, 2026 | 8.75 | 8.84 | 8.66 | 8.77 | 8.77 | 2.21% | 134,137 |
| Oct 8, 2026 | 8.53 | 8.86 | 8.47 | 8.58 | 8.58 | 0.88% | 248,763 |
| Oct 7, 2026 | 8.39 | 8.54 | 8.26 | 8.51 | 8.51 | -1.90% | 226,622 |
| Oct 6, 2026 | 8.55 | 8.72 | 8.48 | 8.67 | 8.67 | 1.64% | 147,132 |
| Oct 5, 2026 | 8.54 | 8.59 | 8.28 | 8.53 | 8.53 | 0.24% | 237,450 |
| Oct 2, 2026 | 8.65 | 8.73 | 8.44 | 8.51 | 8.51 | -0.47% | 209,390 |
| Oct 1, 2026 | 8.83 | 8.92 | 8.53 | 8.55 | 8.55 | -2.84% | 238,445 |
| Sep 30, 2026 | 9.08 | 9.19 | 8.80 | 8.80 | 8.80 | -2.49% | 224,618 |
| Sep 29, 2026 | 8.95 | 9.10 | 8.89 | 9.03 | 9.03 | 1.18% | 201,131 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.77 | 8.92 | 8.92 | -2.51% | 282,047 |
| Sep 25, 2026 | 9.10 | 9.20 | 8.96 | 9.15 | 9.15 | 0.22% | 158,018 |
| Sep 24, 2026 | 9.18 | 9.18 | 8.91 | 9.13 | 9.13 | -0.98% | 220,275 |
| Sep 23, 2026 | 9.58 | 9.69 | 9.19 | 9.22 | 9.22 | -6.01% | 223,966 |
| Sep 22, 2026 | 9.48 | 9.89 | 9.40 | 9.81 | 9.81 | 4.14% | 142,858 |
| Sep 21, 2026 | 9.64 | 9.64 | 9.40 | 9.42 | 9.42 | -0.84% | 158,368 |
| Sep 18, 2026 | 9.60 | 9.74 | 9.25 | 9.50 | 9.50 | -1.14% | 362,623 |
| Sep 17, 2026 | 9.32 | 9.63 | 9.25 | 9.61 | 9.61 | 6.54% | 294,633 |
| Sep 16, 2026 | 9.48 | 9.70 | 8.85 | 9.02 | 9.02 | -4.85% | 685,243 |
| Sep 15, 2026 | 9.55 | 9.61 | 9.22 | 9.48 | 9.48 | -0.94% | 270,311 |
| Sep 14, 2026 | 9.53 | 9.69 | 9.35 | 9.57 | 9.57 | -0.83% | 377,125 |
| Sep 11, 2026 | 9.85 | 10.00 | 9.63 | 9.65 | 9.65 | -1.43% | 226,609 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.76 | 9.79 | 9.79 | -5.32% | 286,363 |
| 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 |