Versamet Royalties Corporation (TSX:VMET)
Canada
· Delayed Price · Currency is CAD 13.75
+0.75 (5.77%)
At close: Mar 5, 2026
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.02 | 14.66 | 13.62 | 13.75 | 13.75 | 5.77% | 339,861 |
| Mar 4, 2026 | 13.00 | 13.32 | 12.89 | 13.00 | 13.00 | 0.39% | 70,802 |
| Mar 3, 2026 | 13.65 | 13.65 | 12.74 | 12.95 | 12.95 | -5.06% | 95,294 |
| Mar 2, 2026 | 13.77 | 13.90 | 13.45 | 13.64 | 13.64 | -0.58% | 78,897 |
| Feb 27, 2026 | 13.88 | 13.91 | 13.69 | 13.72 | 13.72 | -0.87% | 51,003 |
| Feb 26, 2026 | 13.81 | 14.10 | 13.65 | 13.84 | 13.84 | 0.36% | 73,336 |
| Feb 25, 2026 | 13.93 | 14.02 | 13.75 | 13.79 | 13.79 | -0.65% | 114,240 |
| Feb 24, 2026 | 13.70 | 14.00 | 13.60 | 13.88 | 13.88 | 0.73% | 68,379 |
| Feb 23, 2026 | 13.22 | 14.00 | 13.20 | 13.78 | 13.78 | 4.55% | 91,479 |
| Feb 20, 2026 | 13.31 | 13.40 | 12.96 | 13.18 | 13.18 | -0.98% | 36,581 |
| Feb 19, 2026 | 13.66 | 13.70 | 13.24 | 13.31 | 13.31 | -3.06% | 37,576 |
| Feb 18, 2026 | 13.32 | 13.76 | 13.32 | 13.73 | 13.73 | 3.39% | 33,268 |
| Feb 17, 2026 | 12.98 | 13.50 | 12.98 | 13.28 | 13.28 | 1.14% | 98,317 |
| Feb 13, 2026 | 13.32 | 13.44 | 13.11 | 13.13 | 13.13 | -0.91% | 85,418 |
| Feb 12, 2026 | 13.59 | 13.73 | 13.17 | 13.25 | 13.25 | -2.43% | 52,934 |
| Feb 11, 2026 | 13.62 | 13.83 | 13.52 | 13.58 | 13.58 | 0.37% | 95,915 |
| Feb 10, 2026 | 13.38 | 13.93 | 13.07 | 13.53 | 13.53 | 0.89% | 169,157 |
| Feb 9, 2026 | 13.35 | 13.51 | 13.06 | 13.41 | 13.41 | 1.36% | 97,389 |
| Feb 6, 2026 | 12.64 | 13.29 | 12.64 | 13.23 | 13.23 | 5.00% | 57,110 |
| Feb 5, 2026 | 13.02 | 13.18 | 12.39 | 12.60 | 12.60 | -3.37% | 115,867 |
| Feb 4, 2026 | 13.64 | 13.64 | 13.04 | 13.04 | 13.04 | -3.41% | 87,295 |
| Feb 3, 2026 | 13.59 | 13.75 | 13.50 | 13.50 | 13.50 | 0.37% | 96,016 |
| Feb 2, 2026 | 13.40 | 13.59 | 13.25 | 13.45 | 13.45 | 1.51% | 56,865 |
| Jan 30, 2026 | 13.62 | 13.62 | 13.01 | 13.25 | 13.25 | -3.28% | 278,343 |
| Jan 29, 2026 | 13.95 | 13.95 | 13.55 | 13.70 | 13.70 | -12.24% | 1,285,726 |
| Jan 28, 2026 | 15.88 | 16.09 | 15.58 | 15.61 | 15.61 | -0.57% | 47,823 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.60 | 15.70 | 15.70 | -1.69% | 8,496 |
| Jan 26, 2026 | 15.00 | 15.97 | 15.00 | 15.97 | 15.97 | 8.27% | 26,052 |
| Jan 23, 2026 | 15.19 | 15.50 | 14.53 | 14.75 | 14.75 | -2.45% | 58,604 |
| Jan 22, 2026 | 15.10 | 15.18 | 14.52 | 15.12 | 15.12 | -1.50% | 59,616 |
| Jan 21, 2026 | 15.72 | 15.85 | 15.25 | 15.35 | 15.35 | -2.91% | 22,737 |
| Jan 20, 2026 | 16.00 | 16.09 | 15.61 | 15.81 | 15.81 | -0.25% | 17,078 |
| Jan 19, 2026 | 15.80 | 16.00 | 15.80 | 15.85 | 15.85 | 0.96% | 14,252 |
| Jan 16, 2026 | 15.70 | 16.14 | 15.55 | 15.70 | 15.70 | -1.57% | 13,664 |
| Jan 15, 2026 | 15.95 | 16.05 | 15.50 | 15.95 | 15.95 | -0.87% | 19,698 |
| Jan 14, 2026 | 16.10 | 16.65 | 15.65 | 16.09 | 16.09 | -0.68% | 26,417 |
| Jan 13, 2026 | 15.85 | 16.20 | 15.70 | 16.20 | 16.20 | 2.34% | 28,185 |
| Jan 12, 2026 | 14.50 | 16.19 | 14.50 | 15.83 | 15.83 | 9.17% | 56,905 |
| Jan 9, 2026 | 13.95 | 15.00 | 13.81 | 14.50 | 14.50 | 4.69% | 22,219 |
| Jan 8, 2026 | 13.65 | 13.85 | 13.47 | 13.85 | 13.85 | 2.06% | 16,321 |
| Jan 7, 2026 | 13.46 | 13.64 | 13.17 | 13.57 | 13.57 | 0.15% | 12,277 |
| Jan 6, 2026 | 13.39 | 13.60 | 13.31 | 13.55 | 13.55 | 1.65% | 15,920 |
| Jan 5, 2026 | 13.40 | 13.60 | 12.90 | 13.33 | 13.33 | 0.23% | 20,632 |
| Jan 2, 2026 | 13.26 | 13.85 | 13.10 | 13.30 | 13.30 | 3.91% | 16,104 |
| Dec 31, 2025 | 13.29 | 13.52 | 12.80 | 12.80 | 12.80 | -3.25% | 5,921 |
| Dec 30, 2025 | 12.15 | 13.25 | 12.15 | 13.23 | 13.23 | 9.47% | 8,626 |
| Dec 29, 2025 | 12.15 | 12.30 | 11.75 | 12.09 | 12.09 | -0.37% | 11,833 |
| Dec 24, 2025 | 12.29 | 12.29 | 11.97 | 12.13 | 12.13 | -0.74% | 10,303 |
| Dec 23, 2025 | 12.90 | 13.10 | 11.98 | 12.22 | 12.22 | -5.05% | 61,567 |
| Dec 22, 2025 | 12.74 | 13.46 | 12.74 | 12.87 | 12.87 | 0.86% | 17,224 |
| Dec 19, 2025 | 12.85 | 13.02 | 12.67 | 12.76 | 12.76 | -0.70% | 29,577 |
| Dec 18, 2025 | 12.48 | 12.85 | 12.45 | 12.85 | 12.85 | 3.21% | 31,748 |
| Dec 17, 2025 | 12.70 | 12.80 | 12.44 | 12.45 | 12.45 | -1.35% | 22,088 |
| Dec 16, 2025 | 13.23 | 13.24 | 12.62 | 12.62 | 12.62 | -4.68% | 76,996 |
| Dec 15, 2025 | 12.76 | 13.59 | 12.76 | 13.24 | 13.24 | 4.50% | 26,667 |
| Dec 12, 2025 | 12.48 | 12.75 | 12.48 | 12.67 | 12.67 | 1.60% | 13,568 |
| Dec 11, 2025 | 12.39 | 12.59 | 12.30 | 12.47 | 12.47 | 0.65% | 13,420 |
| Dec 10, 2025 | 12.30 | 12.39 | 12.00 | 12.39 | 12.39 | 1.56% | 20,536 |
| Dec 9, 2025 | 12.02 | 12.45 | 12.02 | 12.20 | 12.20 | 1.16% | 21,853 |
| Dec 8, 2025 | 11.96 | 12.15 | 11.87 | 12.06 | 12.06 | 0.84% | 19,432 |
| Dec 5, 2025 | 11.69 | 12.00 | 11.64 | 11.96 | 11.96 | 4.91% | 35,763 |
| Dec 4, 2025 | 11.81 | 11.81 | 11.31 | 11.40 | 11.40 | -3.47% | 15,908 |
| Dec 3, 2025 | 11.80 | 11.91 | 11.68 | 11.81 | 11.81 | 1.37% | 23,258 |
| Dec 2, 2025 | 11.54 | 11.65 | 11.29 | 11.65 | 11.65 | 1.30% | 19,054 |
| Dec 1, 2025 | 11.49 | 11.70 | 11.49 | 11.50 | 11.50 | 1.68% | 10,485 |
| Nov 28, 2025 | 11.85 | 12.00 | 11.23 | 11.31 | 11.31 | -3.00% | 42,262 |
| Nov 27, 2025 | 11.78 | 11.84 | 11.62 | 11.66 | 11.66 | -0.34% | 4,944 |
| Nov 26, 2025 | 11.99 | 11.99 | 11.50 | 11.70 | 11.70 | -2.50% | 22,426 |
| Nov 25, 2025 | 12.36 | 12.54 | 11.94 | 12.00 | 12.00 | -2.91% | 87,366 |
| Nov 24, 2025 | 12.11 | 12.68 | 12.11 | 12.36 | 12.36 | 3.52% | 14,203 |
| Nov 21, 2025 | 12.50 | 12.50 | 11.94 | 11.94 | 11.94 | -0.33% | 15,272 |
| Nov 20, 2025 | 12.26 | 12.37 | 11.75 | 11.98 | 11.98 | 0.25% | 31,634 |
| Nov 19, 2025 | 12.99 | 12.99 | 11.86 | 11.95 | 11.95 | -2.37% | 14,611 |
| Nov 18, 2025 | 12.51 | 12.80 | 12.13 | 12.24 | 12.24 | -5.70% | 50,803 |
| Nov 17, 2025 | 11.83 | 13.60 | 11.83 | 12.98 | 12.98 | 14.16% | 14,610 |
| Nov 14, 2025 | 11.55 | 11.60 | 11.07 | 11.37 | 11.37 | -1.98% | 6,064 |
| Nov 13, 2025 | 11.74 | 12.44 | 11.40 | 11.60 | 11.60 | 0.87% | 38,729 |
| Nov 12, 2025 | 11.27 | 11.54 | 11.00 | 11.50 | 11.50 | - | 8,758 |
| Nov 11, 2025 | 11.00 | 11.50 | 10.96 | 11.50 | 11.50 | 6.48% | 10,360 |
| Nov 10, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.75% | 4,885 |
| Nov 7, 2025 | 10.51 | 10.51 | 10.26 | 10.31 | 10.31 | -2.74% | 25,310 |
| Nov 6, 2025 | 10.73 | 10.73 | 10.40 | 10.60 | 10.60 | -0.93% | 3,820 |
| Nov 5, 2025 | 10.36 | 10.79 | 10.36 | 10.70 | 10.70 | 1.23% | 4,517 |
| Nov 4, 2025 | 10.75 | 10.90 | 10.48 | 10.57 | 10.57 | -2.85% | 11,962 |
| Nov 3, 2025 | 10.95 | 10.95 | 10.72 | 10.88 | 10.88 | -1.00% | 4,700 |
| Oct 31, 2025 | 11.03 | 11.03 | 10.90 | 10.99 | 10.99 | -0.72% | 1,455 |
| Oct 30, 2025 | 10.76 | 11.09 | 10.72 | 11.07 | 11.07 | 1.10% | 7,620 |
| Oct 29, 2025 | 10.89 | 10.95 | 10.72 | 10.95 | 10.95 | 0.46% | 12,987 |
| Oct 28, 2025 | 10.31 | 10.96 | 10.31 | 10.90 | 10.90 | 5.72% | 4,871 |
| Oct 27, 2025 | 11.00 | 11.01 | 10.20 | 10.31 | 10.31 | -6.70% | 28,022 |
| Oct 24, 2025 | 11.01 | 11.10 | 11.01 | 11.05 | 11.05 | -0.18% | 9,180 |
| Oct 23, 2025 | 11.24 | 11.24 | 11.06 | 11.07 | 11.07 | -1.60% | 3,150 |
| Oct 22, 2025 | 11.24 | 11.32 | 10.85 | 11.25 | 11.25 | -0.71% | 17,112 |
| Oct 21, 2025 | 11.72 | 11.72 | 10.99 | 11.33 | 11.33 | -3.49% | 18,305 |
| Oct 20, 2025 | 11.60 | 11.74 | 11.27 | 11.74 | 11.74 | 1.29% | 7,250 |
| Oct 17, 2025 | 11.25 | 11.72 | 11.15 | 11.59 | 11.59 | 1.13% | 50,417 |
| Oct 16, 2025 | 11.11 | 11.98 | 10.99 | 11.46 | 11.46 | 2.78% | 7,552 |
| Oct 15, 2025 | 11.29 | 11.29 | 10.61 | 11.15 | 11.15 | 0.45% | 20,906 |
| Oct 14, 2025 | 11.73 | 11.74 | 11.00 | 11.10 | 11.10 | -3.31% | 23,966 |
| Oct 10, 2025 | 11.75 | 11.75 | 11.26 | 11.48 | 11.48 | -0.95% | 11,660 |