Versamet Royalties Corporation (TSX:VMET)
Canada
· Delayed Price · Currency is CAD 16.51
-0.67 (-3.90%)
At close: Apr 28, 2026
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.12 | 17.12 | 16.25 | 16.51 | 16.51 | -3.90% | 95,109 |
| Apr 27, 2026 | 17.00 | 17.20 | 16.36 | 17.18 | 17.18 | 2.32% | 74,515 |
| Apr 24, 2026 | 17.30 | 17.30 | 16.66 | 16.79 | 16.79 | -2.38% | 66,624 |
| Apr 23, 2026 | 17.25 | 17.65 | 16.99 | 17.20 | 17.20 | -0.92% | 108,568 |
| Apr 22, 2026 | 17.17 | 17.55 | 17.14 | 17.36 | 17.36 | 2.54% | 85,998 |
| Apr 21, 2026 | 18.14 | 18.14 | 16.80 | 16.93 | 16.93 | -6.93% | 139,557 |
| Apr 20, 2026 | 15.84 | 18.64 | 15.84 | 18.19 | 18.19 | 20.46% | 426,905 |
| Apr 17, 2026 | 15.21 | 15.70 | 15.07 | 15.10 | 15.10 | 0.20% | 62,793 |
| Apr 16, 2026 | 15.73 | 15.88 | 15.06 | 15.07 | 15.07 | -5.22% | 43,259 |
| Apr 15, 2026 | 16.44 | 16.44 | 15.64 | 15.90 | 15.90 | -2.69% | 78,489 |
| Apr 14, 2026 | 16.19 | 16.50 | 16.02 | 16.34 | 16.34 | 2.00% | 106,116 |
| Apr 13, 2026 | 16.36 | 16.36 | 15.93 | 16.02 | 16.02 | -2.67% | 97,417 |
| Apr 10, 2026 | 17.20 | 17.25 | 16.46 | 16.46 | 16.46 | -4.08% | 128,415 |
| Apr 9, 2026 | 16.42 | 17.19 | 16.22 | 17.16 | 17.16 | 7.12% | 110,939 |
| Apr 8, 2026 | 16.00 | 16.32 | 15.69 | 16.02 | 16.02 | 2.04% | 226,339 |
| Apr 7, 2026 | 15.25 | 15.75 | 14.86 | 15.70 | 15.70 | 6.44% | 212,064 |
| Apr 6, 2026 | 14.01 | 15.24 | 14.01 | 14.75 | 14.75 | 6.42% | 243,706 |
| Apr 2, 2026 | 12.75 | 13.90 | 12.62 | 13.86 | 13.86 | 6.13% | 86,142 |
| Apr 1, 2026 | 13.38 | 13.53 | 12.97 | 13.06 | 13.06 | -1.06% | 61,483 |
| Mar 31, 2026 | 12.91 | 13.35 | 12.91 | 13.20 | 13.20 | 2.25% | 66,555 |
| Mar 30, 2026 | 13.46 | 13.54 | 12.81 | 12.91 | 12.91 | -1.83% | 57,196 |
| Mar 27, 2026 | 13.09 | 13.39 | 12.86 | 13.15 | 13.15 | 0.46% | 56,679 |
| Mar 26, 2026 | 13.83 | 13.88 | 13.05 | 13.09 | 13.09 | -6.16% | 89,956 |
| Mar 25, 2026 | 14.26 | 14.35 | 13.82 | 13.95 | 13.95 | 0.36% | 72,807 |
| Mar 24, 2026 | 14.00 | 14.04 | 13.70 | 13.90 | 13.90 | -0.29% | 82,885 |
| Mar 23, 2026 | 13.79 | 14.55 | 13.79 | 13.94 | 13.94 | 0.94% | 134,302 |
| Mar 20, 2026 | 14.19 | 14.36 | 13.67 | 13.81 | 13.81 | -1.36% | 187,128 |
| Mar 19, 2026 | 14.41 | 14.70 | 13.63 | 14.00 | 14.00 | -3.31% | 210,033 |
| Mar 18, 2026 | 15.07 | 15.15 | 14.32 | 14.48 | 14.48 | -4.42% | 194,961 |
| Mar 17, 2026 | 15.90 | 15.99 | 15.05 | 15.15 | 15.15 | -1.37% | 176,805 |
| Mar 16, 2026 | 15.26 | 15.90 | 15.24 | 15.36 | 15.36 | 5.93% | 207,912 |
| Mar 13, 2026 | 14.61 | 14.75 | 14.19 | 14.50 | 14.50 | 0.83% | 136,354 |
| Mar 12, 2026 | 14.90 | 15.00 | 14.23 | 14.38 | 14.38 | -3.10% | 90,220 |
| Mar 11, 2026 | 14.84 | 15.13 | 14.62 | 14.84 | 14.84 | - | 116,297 |
| Mar 10, 2026 | 14.64 | 15.36 | 14.64 | 14.84 | 14.84 | 2.84% | 158,853 |
| Mar 9, 2026 | 14.42 | 14.58 | 13.64 | 14.43 | 14.43 | -0.35% | 338,989 |
| Mar 6, 2026 | 14.45 | 16.06 | 13.80 | 14.48 | 14.48 | 5.31% | 397,540 |
| 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 |