NASDAQ : VMET
Versamet Royalties Corporation — Price history
Other · Canada
Last price 8.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 896.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Versamet Royalties Corporation (VMET) closed at 8.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.44 | 8.69 | 8.41 | 8.66 | 65,148 | +4.59% |
| 2026-10-30 | 8.58 | 8.58 | 8.135 | 8.28 | 434,038 | -5.26% |
| 2026-10-29 | 8.76 | 8.805 | 8.59 | 8.74 | 193,308 | -1.47% |
| 2026-10-28 | 8.75 | 8.89 | 8.64 | 8.87 | 127,076 | +0.45% |
| 2026-10-27 | 8.55 | 8.83 | 8.48 | 8.83 | 191,588 | +3.76% |
| 2026-10-26 | 8.3 | 8.52 | 8.138 | 8.51 | 313,353 | +3.40% |
| 2026-10-23 | 8.13 | 8.33 | 8.065 | 8.23 | 409,863 | +1.11% |
| 2026-10-22 | 8.29 | 8.49 | 8.07 | 8.14 | 281,336 | -4.35% |
| 2026-10-21 | 8.47 | 8.589 | 8.34 | 8.51 | 137,908 | +0.83% |
| 2026-10-20 | 8.34 | 8.65 | 8.2 | 8.44 | 228,241 | -0.47% |
| 2026-10-19 | 8.48 | 8.53 | 8.4 | 8.48 | 249,777 | +0.24% |
| 2026-10-16 | 8.45 | 8.611 | 8.36 | 8.46 | 277,274 | +0.48% |
| 2026-10-15 | 8.15 | 8.42 | 7.87 | 8.42 | 332,652 | +4.99% |
| 2026-10-14 | 8.25 | 8.26 | 7.952 | 8.02 | 392,323 | -4.64% |
| 2026-10-13 | 8.62 | 8.75 | 8.33 | 8.41 | 222,390 | -3.11% |
| 2026-10-12 | 8.73 | 8.82 | 8.58 | 8.68 | 86,881 | -1.03% |
| 2026-10-09 | 8.75 | 8.84 | 8.66 | 8.77 | 134,137 | +2.21% |
| 2026-10-08 | 8.53 | 8.86 | 8.465 | 8.58 | 248,763 | +0.88% |
| 2026-10-07 | 8.385 | 8.54 | 8.26 | 8.505 | 226,622 | -1.90% |
| 2026-10-06 | 8.55 | 8.715 | 8.48 | 8.67 | 147,132 | +1.64% |
| 2026-10-05 | 8.54 | 8.59 | 8.28 | 8.53 | 237,450 | +0.24% |
| 2026-10-02 | 8.65 | 8.73 | 8.44 | 8.51 | 209,390 | -0.47% |
| 2026-10-01 | 8.83 | 8.915 | 8.53 | 8.55 | 238,445 | -2.84% |
| 2026-09-30 | 9.08 | 9.19 | 8.8 | 8.8 | 224,618 | -2.49% |
| 2026-09-29 | 8.95 | 9.1 | 8.89 | 9.025 | 201,131 | +1.18% |
| 2026-09-28 | 8.9 | 9 | 8.77 | 8.92 | 282,047 | -2.51% |
| 2026-09-25 | 9.1 | 9.2 | 8.96 | 9.15 | 158,018 | +0.22% |
| 2026-09-24 | 9.18 | 9.18 | 8.905 | 9.13 | 220,275 | -0.98% |
| 2026-09-23 | 9.58 | 9.69 | 9.188 | 9.22 | 223,966 | -6.01% |
| 2026-09-22 | 9.48 | 9.89 | 9.4 | 9.81 | 142,858 | +4.14% |
| 2026-09-21 | 9.64 | 9.64 | 9.4 | 9.42 | 158,368 | -0.84% |
| 2026-09-18 | 9.6 | 9.738 | 9.25 | 9.5 | 362,623 | -1.14% |
| 2026-09-17 | 9.32 | 9.63 | 9.25 | 9.61 | 294,633 | +6.54% |
| 2026-09-16 | 9.48 | 9.7 | 8.85 | 9.02 | 685,243 | -4.85% |
| 2026-09-15 | 9.55 | 9.605 | 9.22 | 9.48 | 270,311 | -0.94% |
| 2026-09-14 | 9.53 | 9.69 | 9.35 | 9.57 | 377,125 | -0.83% |
| 2026-09-11 | 9.85 | 10 | 9.63 | 9.65 | 226,609 | -1.43% |
| 2026-09-10 | 10 | 10.085 | 9.76 | 9.79 | 286,363 | -5.32% |
| 2026-09-09 | 10.11 | 10.7 | 10.05 | 10.34 | 284,616 | +3.19% |
| 2026-09-08 | 10.14 | 10.2 | 9.99 | 10.02 | 287,393 | -1.28% |
| 2026-09-04 | 10.1 | 10.24 | 9.97 | 10.15 | 155,534 | -1.17% |
| 2026-09-03 | 10.49 | 10.65 | 10.15 | 10.27 | 337,862 | -0.48% |
| 2026-09-02 | 10.06 | 10.383 | 10 | 10.32 | 338,971 | +3.93% |
| 2026-09-01 | 10.1 | 10.11 | 9.76 | 9.93 | 456,283 | -3.12% |
| 2026-08-31 | 10.52 | 10.58 | 10.06 | 10.25 | 317,117 | +0.20% |
| 2026-08-28 | 10.7 | 10.759 | 10.2 | 10.23 | 514,915 | -3.58% |
| 2026-08-27 | 10.48 | 10.66 | 10.42 | 10.61 | 533,135 | +1.92% |
| 2026-08-26 | 10.86 | 10.997 | 10.35 | 10.41 | 675,926 | -2.98% |
| 2026-08-25 | 10.62 | 10.95 | 10.33 | 10.73 | 1,175,641 | +0.19% |
| 2026-08-24 | 11 | 11.24 | 10.52 | 10.71 | 1,551,091 | +0.94% |
| 2026-08-21 | 10.8 | 10.8 | 10.45 | 10.61 | 295,023 | +1.05% |
| 2026-08-20 | 10.68 | 10.7 | 10.39 | 10.5 | 420,510 | -0.10% |
| 2026-08-19 | 10.44 | 10.59 | 10.19 | 10.51 | 419,639 | +5.21% |
| 2026-08-18 | 10.25 | 10.275 | 9.95 | 9.99 | 199,415 | -3.20% |
| 2026-08-17 | 10.37 | 10.42 | 10.16 | 10.32 | 270,868 | +1.88% |
| 2026-08-14 | 10.27 | 10.644 | 10.1 | 10.13 | 237,529 | +0.00% |
| 2026-08-13 | 9.8 | 10.25 | 9.8 | 10.13 | 136,620 | +1.91% |
| 2026-08-12 | 10.04 | 10.1 | 9.79 | 9.94 | 312,077 | +1.02% |
| 2026-08-11 | 10.06 | 10.08 | 9.71 | 9.84 | 287,165 | -2.09% |
| 2026-08-10 | 10.28 | 10.3 | 9.97 | 10.05 | 184,088 | -1.95% |
| 2026-08-07 | 10.03 | 10.4 | 9.9 | 10.25 | 264,428 | +5.13% |
| 2026-08-06 | 9.52 | 9.86 | 9.395 | 9.75 | 200,747 | +1.56% |
| 2026-08-05 | 9.98 | 10.26 | 9.52 | 9.6 | 327,149 | -0.21% |
| 2026-08-04 | 9.02 | 9.7 | 9.02 | 9.62 | 243,532 | +4.00% |
| 2026-08-03 | 8.83 | 9.265 | 8.68 | 9.25 | 141,423 | +4.76% |
| 2026-07-31 | 8.89 | 8.89 | 8.57 | 8.83 | 119,892 | -1.67% |
| 2026-07-30 | 8.83 | 9 | 8.665 | 8.98 | 180,886 | +4.42% |
| 2026-07-29 | 8.79 | 8.89 | 8.48 | 8.6 | 230,169 | -2.38% |
| 2026-07-28 | 9.16 | 9.23 | 8.69 | 8.81 | 162,778 | -3.82% |
| 2026-07-27 | 9.11 | 9.4 | 9.005 | 9.16 | 146,089 | +1.33% |
| 2026-07-24 | 9.25 | 9.25 | 8.98 | 9.04 | 138,192 | -2.06% |
| 2026-07-23 | 9.32 | 9.48 | 9.09 | 9.23 | 113,370 | -3.25% |
| 2026-07-22 | 9.54 | 9.85 | 9.4 | 9.54 | 232,714 | +0.42% |
| 2026-07-21 | 9.21 | 9.55 | 9 | 9.5 | 196,106 | +6.15% |
| 2026-07-20 | 8.9 | 9.09 | 8.75 | 8.95 | 245,608 | +2.17% |
| 2026-07-17 | 8.86 | 9.01 | 8.57 | 8.76 | 136,470 | -1.46% |
| 2026-07-16 | 9.18 | 9.18 | 8.83 | 8.89 | 205,725 | -4.61% |
| 2026-07-15 | 9.58 | 9.8 | 9.12 | 9.32 | 134,737 | -2.71% |
| 2026-07-14 | 9.51 | 9.845 | 9.38 | 9.58 | 117,255 | +4.13% |
| 2026-07-13 | 9.65 | 9.765 | 9.12 | 9.2 | 223,121 | -4.47% |
| 2026-07-10 | 9.85 | 9.85 | 9.555 | 9.63 | 158,058 | -2.43% |
| 2026-07-09 | 9.45 | 9.99 | 9.45 | 9.87 | 360,986 | +4.67% |
| 2026-07-08 | 9.72 | 9.93 | 9.34 | 9.43 | 436,175 | -5.42% |
| 2026-07-07 | 10.7 | 10.7 | 9.5 | 9.97 | 921,887 | -13.30% |
| 2026-07-06 | 11.98 | 11.98 | 11.3 | 11.5 | 145,382 | -2.71% |
| 2026-07-02 | 12.94 | 13.22 | 11.63 | 11.82 | 244,972 | -7.58% |
| 2026-07-01 | 12.32 | 13.18 | 12.209 | 12.79 | 138,663 | +3.98% |
| 2026-06-30 | 12.43 | 12.45 | 12.1 | 12.3 | 131,435 | -0.08% |
| 2026-06-29 | 12.21 | 12.5 | 12.025 | 12.31 | 176,164 | +0.90% |
| 2026-06-26 | 11.41 | 12.33 | 11.29 | 12.2 | 188,326 | +7.39% |
| 2026-06-25 | 11.33 | 11.6 | 11.075 | 11.36 | 131,313 | +1.79% |
| 2026-06-24 | 11.36 | 11.425 | 10.89 | 11.16 | 184,982 | -3.88% |
| 2026-06-23 | 11.51 | 11.629 | 11.25 | 11.61 | 133,274 | -1.53% |
| 2026-06-22 | 12 | 12.04 | 11.716 | 11.79 | 135,931 | -2.08% |
| 2026-06-18 | 12.58 | 12.63 | 11.86 | 12.04 | 75,340 | -3.14% |
| 2026-06-17 | 12.99 | 13.248 | 12.4 | 12.43 | 142,476 | -3.49% |
| 2026-06-16 | 13.06 | 13.58 | 12.88 | 12.88 | 157,115 | -1.30% |
| 2026-06-15 | 12.96 | 13.71 | 12.8 | 13.05 | 295,455 | +4.07% |
| 2026-06-12 | 11.78 | 12.6 | 11.66 | 12.54 | 176,912 | +6.81% |
| 2026-06-11 | 11.05 | 11.74 | 10.9 | 11.74 | 163,690 | +8.20% |
| 2026-06-10 | 10.86 | 11.4 | 10.736 | 10.85 | 207,428 | -2.95% |
| 2026-06-09 | 11.87 | 12.5 | 10.87 | 11.18 | 481,713 | -4.28% |
| 2026-06-08 | 12 | 12.35 | 11.66 | 11.68 | 294,507 | -3.63% |
| 2026-06-05 | 12.75 | 12.75 | 11.47 | 12.12 | 302,578 | -5.39% |
| 2026-06-04 | 12.71 | 12.965 | 12.34 | 12.81 | 161,657 | +1.75% |
| 2026-06-03 | 13.3 | 13.34 | 12.54 | 12.59 | 135,655 | -5.27% |
| 2026-06-02 | 13.48 | 13.684 | 13.11 | 13.29 | 159,238 | -1.63% |
| 2026-06-01 | 13.65 | 13.8 | 13 | 13.51 | 535,261 | -0.15% |
| 2026-05-29 | 13.03 | 13.808 | 12.7 | 13.53 | 309,124 | +3.68% |
| 2026-05-28 | 12.18 | 13.22 | 11.872 | 13.05 | 193,354 | +6.53% |
| 2026-05-27 | 12.15 | 12.387 | 11.7 | 12.25 | 101,616 | -0.49% |
| 2026-05-26 | 12.17 | 12.88 | 12.09 | 12.31 | 203,003 | +3.53% |
| 2026-05-22 | 11.99 | 11.99 | 11.6 | 11.89 | 150,905 | +0.25% |
| 2026-05-21 | 11.31 | 11.94 | 11.26 | 11.86 | 111,403 | +2.68% |
| 2026-05-20 | 11.07 | 11.57 | 10.84 | 11.55 | 207,576 | +6.65% |
| 2026-05-19 | 11.3 | 11.3 | 10.644 | 10.83 | 147,381 | -4.41% |
| 2026-05-18 | 11.34 | 11.56 | 11.01 | 11.33 | 93,615 | +1.43% |
| 2026-05-15 | 12.27 | 12.42 | 10.9 | 11.17 | 231,482 | -8.96% |
| 2026-05-14 | 13.25 | 13.25 | 12.075 | 12.27 | 139,394 | -7.40% |
| 2026-05-13 | 12.61 | 13.33 | 12.5 | 13.25 | 181,563 | +5.33% |