Skip to main content
Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
12.12
-0.47 (-3.73%)
At close: Apr 28, 2026, 4:00 PM EDT
12.25
+0.13 (1.11%)
After-hours: Apr 28, 2026, 4:31 PM EDT

Versamet Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.5512.5511.8812.1212.12-3.73%131,417
Apr 27, 202612.3112.7012.0612.5912.592.44%177,380
Apr 24, 202612.7012.7212.1812.2912.29-2.23%119,899
Apr 23, 202612.7212.9512.4112.5712.57-1.10%163,149
Apr 22, 202612.8812.9512.5612.7112.712.01%198,685
Apr 21, 202613.4713.4712.3212.4612.46-6.81%509,452
Apr 20, 202612.3313.7311.6413.3713.3721.21%1,132,148
Apr 17, 202611.2011.5311.0311.0311.03-0.45%81,658
Apr 16, 202611.5211.5711.0011.0811.08-4.40%148,856
Apr 15, 202611.8111.8611.4011.5911.59-2.93%89,702
Apr 14, 202611.7112.0611.6711.9411.942.05%69,994
Apr 13, 202611.9111.9111.5511.7011.70-2.26%118,039
Apr 10, 202612.4812.5011.9011.9711.97-3.55%89,880
Apr 9, 202611.7312.5011.6912.4112.416.98%207,289
Apr 8, 202611.9211.9211.3411.6011.602.11%229,228
Apr 7, 202611.0011.3910.7511.3611.366.97%404,122
Apr 6, 202610.0010.9710.0010.6210.626.84%176,420
Apr 2, 20269.4010.009.109.949.945.19%138,775
Apr 1, 20269.759.799.369.459.45-0.63%97,439
Mar 31, 20269.219.629.219.519.512.48%107,910
Mar 30, 20269.699.829.199.289.28-2.32%102,549
Mar 27, 20269.509.669.269.509.50-161,622
Mar 26, 202610.0510.059.439.509.50-6.31%195,718
Mar 25, 202610.1910.3510.0110.1410.140.20%108,488
Mar 24, 202610.3410.349.9610.1210.12-0.98%143,371
Mar 23, 202610.3410.6810.1510.2210.221.69%265,007
Mar 20, 202610.3510.509.9710.0510.05-1.86%200,868
Mar 19, 202610.8310.839.8910.2410.24-4.12%259,994
Mar 18, 202611.2411.2410.4510.6810.68-3.87%359,309
Mar 17, 202611.7011.7911.0011.1111.11-1.68%390,586
Mar 16, 202611.3911.7311.1111.3011.306.70%599,848
Mar 13, 202610.6810.8410.3510.5910.59-0.33%152,258
Mar 12, 202610.9710.9710.4410.6310.63-3.32%142,544
Mar 11, 202611.0011.1910.7510.9910.990.27%101,231
Mar 10, 202610.5511.3910.5510.9610.964.18%135,758
Mar 9, 202610.5010.7410.0010.5210.52-0.28%243,463
Mar 6, 202611.2412.0710.1010.5510.550.57%956,160
Mar 5, 202610.3215.009.9510.4910.4910.07%136,949
Mar 4, 20269.6010.289.479.539.530.11%16,926
Mar 3, 20269.869.869.259.529.52-4.51%10,417
Mar 2, 202610.1510.279.879.979.97-1.38%10,485
Feb 27, 202610.2710.279.8710.1110.11-1.65%5,563
Feb 26, 202610.0010.289.8710.2810.281.48%7,310
Feb 25, 202610.1810.2810.0310.1310.13-0.20%11,080
Feb 24, 202610.1110.2910.0010.1510.15-1.36%2,489
Feb 23, 202610.5010.509.6510.2910.29-1.91%29,282
Feb 20, 20269.5110.499.2510.4910.498.14%23,177
Feb 19, 20269.9310.509.709.709.70-7.62%20,544
Feb 18, 202610.0010.509.8110.5010.503.04%6,279
Feb 17, 202610.0013.009.7010.1910.191.90%41,027
Feb 13, 20269.8010.009.6110.0010.00-14,355
Feb 12, 202610.2710.279.6610.0010.000.10%18,852
Feb 11, 202610.2510.509.999.999.99-2.54%40,858
Feb 10, 20269.7510.699.6110.2510.255.13%40,120
Feb 9, 20269.899.999.589.759.75-2.40%13,300
Feb 6, 20269.509.999.499.999.998.00%7,444
Feb 5, 20269.519.549.109.259.25-3.04%7,970
Feb 4, 20269.9510.809.549.549.54-3.83%6,825
Feb 3, 20269.9910.059.809.929.921.22%16,692
Feb 2, 20269.7710.999.759.809.80-11.71%14,879
Jan 30, 202610.0411.509.5111.1011.109.36%23,386
Jan 29, 202610.7014.5010.0010.1510.15-11.89%45,649
Jan 28, 202611.8114.5011.5011.5211.52-3.92%10,876
Jan 27, 202611.5012.1010.6811.9911.994.66%6,426
Jan 26, 202611.1414.5011.1411.4611.467.28%25,725
Jan 23, 202610.8063.5010.5010.6810.68-2.33%26,009
Jan 22, 202610.5011.6710.5010.9310.93-3.24%19,231
Jan 21, 202611.5014.5011.0511.3011.30-1.74%7,423
Jan 20, 202611.5912.3011.3711.5011.50-0.43%15,555
Jan 16, 202611.5011.6311.1511.5511.550.43%8,107
Jan 15, 202612.2012.5011.3211.5011.50-5.74%10,574
Jan 14, 202612.8012.8011.4312.2012.20-4.69%14,446
Jan 13, 202612.0014.9811.3612.8012.8012.60%21,445
Jan 12, 202611.0014.9810.9511.3711.3710.82%18,747
Jan 9, 202612.0014.0010.0010.2610.261.06%13,229
Jan 8, 202610.6210.909.8110.1510.150.10%9,886
Jan 7, 202610.1510.159.6010.1410.143.93%13,414
Jan 6, 20269.8514.009.659.769.76-0.98%7,466
Jan 5, 202612.0015.499.389.859.85-13.18%8,000
Jan 2, 202615.5815.589.2011.3511.3528.83%5,830
Dec 30, 20258.818.818.818.818.810.11%1,148
Dec 29, 20259.009.008.758.808.80-5.88%8,493
Dec 26, 202510.0010.009.009.359.35-1,476
Dec 24, 20258.789.358.769.359.352.75%1,385
Dec 23, 20259.109.109.109.109.10-4.60%2,375
Dec 22, 20259.359.549.359.549.542.02%5,900
Dec 19, 20259.299.359.249.359.351.21%2,126
Dec 18, 20259.209.509.129.249.24-8.53%6,730
Dec 17, 20259.2710.109.2110.1010.105.32%5,605
Dec 16, 20259.809.809.599.599.59-1.64%4,843
Dec 15, 202510.0010.009.759.759.757.04%2,242
Dec 12, 20259.169.179.099.119.111.32%11,442
Dec 11, 20258.998.998.998.998.99-900
Dec 9, 20258.818.998.708.998.992.74%8,052
Dec 8, 20258.638.758.618.758.754.03%1,727
Dec 5, 20258.258.418.258.418.410.73%1,897
Dec 4, 20258.288.358.278.358.35-1.65%13,653
Dec 3, 20258.388.508.388.498.492.54%4,171
Dec 2, 20258.258.998.108.288.28-7.90%17,791
Dec 1, 20258.308.998.258.998.998.97%4,947