Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
9.32
-0.26 (-2.71%)
At close: Jul 15, 2026, 4:00 PM EDT
9.28
-0.04 (-0.43%)
After-hours: Jul 15, 2026, 5:12 PM EDT
Versamet Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 9.58 | 9.80 | 9.12 | 9.32 | 9.32 | -2.71% | 134,623 |
| Jul 14, 2026 | 9.51 | 9.85 | 9.38 | 9.58 | 9.58 | 4.13% | 112,465 |
| Jul 13, 2026 | 9.65 | 9.77 | 9.12 | 9.20 | 9.20 | -4.47% | 214,370 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.56 | 9.63 | 9.63 | -2.43% | 153,331 |
| Jul 9, 2026 | 9.45 | 9.99 | 9.45 | 9.87 | 9.87 | 4.67% | 266,581 |
| Jul 8, 2026 | 9.72 | 9.93 | 9.34 | 9.43 | 9.43 | -5.42% | 436,174 |
| Jul 7, 2026 | 10.70 | 10.70 | 9.50 | 9.97 | 9.97 | -13.30% | 921,494 |
| Jul 6, 2026 | 11.98 | 11.98 | 11.30 | 11.50 | 11.50 | -2.71% | 140,683 |
| Jul 2, 2026 | 12.94 | 13.22 | 11.63 | 11.82 | 11.82 | -7.58% | 240,278 |
| Jul 1, 2026 | 12.32 | 13.18 | 12.21 | 12.79 | 12.79 | 3.98% | 138,623 |
| Jun 30, 2026 | 12.43 | 12.45 | 12.10 | 12.30 | 12.30 | -0.08% | 127,381 |
| Jun 29, 2026 | 12.21 | 12.50 | 12.03 | 12.31 | 12.31 | 0.90% | 168,496 |
| Jun 26, 2026 | 11.41 | 12.33 | 11.29 | 12.20 | 12.20 | 7.39% | 187,721 |
| Jun 25, 2026 | 11.33 | 11.60 | 11.08 | 11.36 | 11.36 | 1.79% | 128,402 |
| 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 |