Versamet Royalties Corporation (TSXV:VMET)
Canada
· Delayed Price · Currency is CAD 11.92
+0.52 (4.56%)
Dec 5, 2025, 3:40 PM EST
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11.80 | 11.80 | 10.98 | 11.59 | 11.59 | -1.53% | 19,950 |
| Oct 8, 2025 | 11.69 | 11.89 | 11.54 | 11.77 | 11.77 | 0.68% | 13,300 |
| Oct 7, 2025 | 11.46 | 11.89 | 11.46 | 11.69 | 11.69 | -1.27% | 5,021 |
| Oct 6, 2025 | 11.70 | 11.95 | 11.51 | 11.84 | 11.84 | 2.51% | 12,210 |
| Oct 3, 2025 | 11.51 | 11.58 | 10.61 | 11.55 | 11.55 | 0.35% | 12,351 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.03 | 11.51 | 11.51 | 3.32% | 9,090 |
| Oct 1, 2025 | 11.95 | 11.95 | 10.59 | 11.14 | 11.14 | 1.27% | 16,253 |
| Sep 30, 2025 | 9.60 | 11.19 | 9.56 | 11.00 | 11.00 | 15.18% | 37,598 |
| Sep 29, 2025 | 9.50 | 9.59 | 9.31 | 9.55 | 9.55 | 5.06% | 34,853 |
| Sep 26, 2025 | 9.19 | 9.50 | 9.00 | 9.09 | 9.09 | 0.11% | 64,483 |
| Sep 25, 2025 | 9.30 | 9.45 | 9.08 | 9.08 | 9.08 | - | 85,700 |
| Sep 24, 2025 | 9.44 | 9.70 | 9.00 | 9.08 | 9.08 | -1.84% | 45,859 |
| Sep 23, 2025 | 9.41 | 9.90 | 9.00 | 9.25 | 9.25 | -2.63% | 16,984 |
| Sep 22, 2025 | 9.67 | 9.94 | 9.40 | 9.50 | 9.50 | -1.55% | 19,467 |
| Sep 19, 2025 | 9.00 | 9.65 | 8.81 | 9.65 | 9.65 | 7.22% | 1,641 |
| Sep 18, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 5.88% | 780 |
| Sep 17, 2025 | 8.40 | 8.71 | 8.40 | 8.50 | 8.50 | - | 9,929 |
| Sep 16, 2025 | 7.95 | 10.00 | 7.93 | 8.50 | 8.50 | 7.46% | 2,478 |
| Sep 15, 2025 | 8.49 | 8.50 | 7.91 | 7.91 | 7.91 | -1.12% | 6,143 |
| Sep 12, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 2,469 |
| Sep 11, 2025 | 8.10 | 8.15 | 7.55 | 8.00 | 8.00 | - | 39,371 |
| Sep 10, 2025 | 7.80 | 8.15 | 7.70 | 8.00 | 8.00 | 2.56% | 15,397 |
| Sep 9, 2025 | 7.75 | 7.95 | 7.75 | 7.80 | 7.80 | 0.65% | 3,038 |
| Sep 8, 2025 | 8.40 | 8.40 | 7.65 | 7.75 | 7.75 | -4.91% | 38,263 |
| Sep 5, 2025 | 8.50 | 8.50 | 7.90 | 8.15 | 8.15 | 1.88% | 61,213 |
| Sep 4, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -0.62% | 6,728 |
| Sep 3, 2025 | 7.60 | 8.60 | 7.60 | 8.05 | 8.05 | 5.92% | 49,433 |
| Sep 2, 2025 | 7.65 | 7.70 | 7.50 | 7.60 | 7.60 | 4.83% | 22,025 |
| Aug 29, 2025 | 7.40 | 7.65 | 7.25 | 7.25 | 7.25 | -0.68% | 21,561 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | 0.69% | 12,887 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | -2.03% | 22,667 |
| Aug 26, 2025 | 7.65 | 7.85 | 7.30 | 7.40 | 7.40 | -3.90% | 18,626 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -0.65% | 8,650 |
| Aug 22, 2025 | 7.60 | 8.10 | 7.55 | 7.75 | 7.75 | 1.97% | 7,197 |
| Aug 21, 2025 | 8.05 | 8.05 | 7.50 | 7.60 | 7.60 | -4.40% | 37,833 |
| Aug 20, 2025 | 8.10 | 8.35 | 7.90 | 7.95 | 7.95 | -1.24% | 1,842 |
| Aug 19, 2025 | 8.45 | 8.50 | 7.85 | 8.05 | 8.05 | -1.23% | 10,678 |
| Aug 18, 2025 | 8.00 | 8.45 | 7.85 | 8.15 | 8.15 | 2.52% | 47,300 |
| Aug 15, 2025 | 7.00 | 8.10 | 6.90 | 7.95 | 7.95 | 15.22% | 35,495 |
| Aug 14, 2025 | 7.15 | 7.15 | 6.80 | 6.90 | 6.90 | -4.17% | 19,539 |
| Aug 13, 2025 | 7.20 | 7.45 | 7.05 | 7.20 | 7.20 | 0.70% | 8,680 |
| Aug 12, 2025 | 7.00 | 7.25 | 6.95 | 7.15 | 7.15 | - | 11,041 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 3,343 |
| Aug 8, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 5,273 |
| Aug 7, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 8,120 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.05 | 7.25 | 7.25 | -0.68% | 25,708 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | -7.01% | 31,996 |
| Aug 1, 2025 | 7.35 | 7.85 | 7.35 | 7.85 | 7.85 | 7.53% | 960 |
| Jul 31, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 2,320 |
| Jul 30, 2025 | 7.30 | 7.55 | 7.15 | 7.30 | 7.30 | 0.69% | 14,685 |
| Jul 29, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -5.23% | 26,534 |
| Jul 28, 2025 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2.00% | 8,564 |
| Jul 25, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.04% | 10,060 |
| Jul 24, 2025 | 7.20 | 7.45 | 7.20 | 7.35 | 7.35 | 2.08% | 5,926 |
| Jul 23, 2025 | 6.85 | 7.20 | 6.80 | 7.20 | 7.20 | 7.46% | 5,980 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | -3.60% | 13,511 |
| Jul 21, 2025 | 6.80 | 7.00 | 6.75 | 6.95 | 6.95 | 2.96% | 19,155 |
| Jul 18, 2025 | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | 5.47% | 4,804 |
| Jul 17, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 14,597 |
| Jul 16, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -3.01% | 13,820 |
| Jul 15, 2025 | 6.35 | 6.75 | 6.30 | 6.65 | 6.65 | 5.56% | 12,700 |