Versamet Royalties Corporation (VMET)
NASDAQ: VMET · Real-Time Price · USD
12.20
+0.84 (7.39%)
At close: Jun 26, 2026, 4:00 PM EDT
12.22
+0.02 (0.19%)
After-hours: Jun 26, 2026, 5:23 PM EDT
Versamet Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.41 | 12.33 | 11.29 | 12.20 | 12.20 | 7.39% | 187,721 |
| Jun 25, 2026 | 11.33 | 11.60 | 11.08 | 11.36 | 11.36 | 1.79% | 128,402 |
| Jun 24, 2026 | 11.36 | 11.43 | 10.89 | 11.16 | 11.16 | -3.88% | 181,191 |
| Jun 23, 2026 | 11.51 | 11.63 | 11.25 | 11.61 | 11.61 | -1.53% | 129,780 |
| Jun 22, 2026 | 12.00 | 12.04 | 11.72 | 11.79 | 11.79 | -2.08% | 135,929 |
| Jun 18, 2026 | 12.58 | 12.63 | 11.86 | 12.04 | 12.04 | -3.14% | 75,340 |
| Jun 17, 2026 | 12.99 | 13.25 | 12.40 | 12.43 | 12.43 | -3.49% | 142,476 |
| Jun 16, 2026 | 13.06 | 13.58 | 12.88 | 12.88 | 12.88 | -1.30% | 157,115 |
| Jun 15, 2026 | 12.96 | 13.71 | 12.80 | 13.05 | 13.05 | 4.07% | 295,455 |
| Jun 12, 2026 | 11.78 | 12.60 | 11.66 | 12.54 | 12.54 | 6.81% | 176,912 |
| Jun 11, 2026 | 11.05 | 11.74 | 10.90 | 11.74 | 11.74 | 8.20% | 163,690 |
| Jun 10, 2026 | 10.86 | 11.40 | 10.74 | 10.85 | 10.85 | -2.95% | 207,428 |
| Jun 9, 2026 | 11.87 | 12.50 | 10.87 | 11.18 | 11.18 | -4.28% | 481,713 |
| Jun 8, 2026 | 12.00 | 12.35 | 11.66 | 11.68 | 11.68 | -3.63% | 294,507 |
| Jun 5, 2026 | 12.75 | 12.75 | 11.47 | 12.12 | 12.12 | -5.39% | 302,578 |
| Jun 4, 2026 | 12.71 | 12.97 | 12.34 | 12.81 | 12.81 | 1.75% | 161,657 |
| Jun 3, 2026 | 13.30 | 13.34 | 12.54 | 12.59 | 12.59 | -5.27% | 135,655 |
| Jun 2, 2026 | 13.48 | 13.68 | 13.11 | 13.29 | 13.29 | -1.63% | 159,238 |
| Jun 1, 2026 | 13.65 | 13.80 | 13.00 | 13.51 | 13.51 | -0.15% | 535,261 |
| May 29, 2026 | 13.03 | 13.81 | 12.70 | 13.53 | 13.53 | 3.68% | 309,124 |
| May 28, 2026 | 12.18 | 13.22 | 11.87 | 13.05 | 13.05 | 6.53% | 193,354 |
| May 27, 2026 | 12.15 | 12.39 | 11.70 | 12.25 | 12.25 | -0.49% | 101,616 |
| May 26, 2026 | 12.17 | 12.88 | 12.09 | 12.31 | 12.31 | 3.53% | 203,003 |
| May 22, 2026 | 11.99 | 11.99 | 11.60 | 11.89 | 11.89 | 0.25% | 150,905 |
| May 21, 2026 | 11.31 | 11.94 | 11.26 | 11.86 | 11.86 | 2.68% | 111,403 |
| May 20, 2026 | 11.07 | 11.57 | 10.84 | 11.55 | 11.55 | 6.65% | 207,576 |
| May 19, 2026 | 11.30 | 11.30 | 10.64 | 10.83 | 10.83 | -4.41% | 147,381 |
| May 18, 2026 | 11.34 | 11.56 | 11.01 | 11.33 | 11.33 | 1.43% | 93,615 |
| May 15, 2026 | 12.27 | 12.42 | 10.90 | 11.17 | 11.17 | -8.96% | 231,482 |
| May 14, 2026 | 13.25 | 13.25 | 12.08 | 12.27 | 12.27 | -7.40% | 139,394 |
| May 13, 2026 | 12.61 | 13.33 | 12.50 | 13.25 | 13.25 | 5.33% | 181,563 |
| May 12, 2026 | 12.62 | 12.62 | 12.06 | 12.58 | 12.58 | -0.32% | 70,618 |
| May 11, 2026 | 12.15 | 12.70 | 12.06 | 12.62 | 12.62 | 3.61% | 180,185 |
| May 8, 2026 | 11.85 | 12.28 | 11.85 | 12.18 | 12.18 | 3.75% | 70,545 |
| May 7, 2026 | 11.99 | 12.35 | 11.71 | 11.74 | 11.74 | -1.26% | 98,220 |
| May 6, 2026 | 11.19 | 11.91 | 11.18 | 11.89 | 11.89 | 8.19% | 123,000 |
| May 5, 2026 | 11.21 | 11.44 | 10.90 | 10.99 | 10.99 | -2.48% | 144,421 |
| May 4, 2026 | 11.42 | 11.61 | 11.09 | 11.27 | 11.27 | -1.31% | 154,754 |
| May 1, 2026 | 11.10 | 11.42 | 11.09 | 11.42 | 11.42 | 2.42% | 97,950 |
| Apr 30, 2026 | 11.38 | 11.58 | 11.10 | 11.15 | 11.15 | -2.02% | 142,761 |
| Apr 29, 2026 | 12.12 | 12.12 | 11.31 | 11.38 | 11.38 | -6.11% | 182,048 |
| Apr 28, 2026 | 12.55 | 12.55 | 11.88 | 12.12 | 12.12 | -3.73% | 136,833 |
| Apr 27, 2026 | 12.31 | 12.70 | 12.06 | 12.59 | 12.59 | 2.44% | 177,380 |
| Apr 24, 2026 | 12.70 | 12.72 | 12.18 | 12.29 | 12.29 | -2.23% | 125,242 |
| Apr 23, 2026 | 12.72 | 12.95 | 12.41 | 12.57 | 12.57 | -1.10% | 173,489 |
| Apr 22, 2026 | 12.88 | 12.95 | 12.56 | 12.71 | 12.71 | 2.01% | 205,567 |
| Apr 21, 2026 | 13.47 | 13.47 | 12.32 | 12.46 | 12.46 | -6.81% | 513,753 |
| Apr 20, 2026 | 12.33 | 13.73 | 11.64 | 13.37 | 13.37 | 21.21% | 1,161,527 |
| Apr 17, 2026 | 11.20 | 11.53 | 11.03 | 11.03 | 11.03 | -0.45% | 81,991 |
| Apr 16, 2026 | 11.52 | 11.57 | 11.00 | 11.08 | 11.08 | -4.40% | 149,514 |
| Apr 15, 2026 | 11.81 | 11.86 | 11.40 | 11.59 | 11.59 | -2.93% | 90,603 |
| Apr 14, 2026 | 11.71 | 12.06 | 11.67 | 11.94 | 11.94 | 2.05% | 69,996 |
| Apr 13, 2026 | 11.91 | 11.91 | 11.55 | 11.70 | 11.70 | -2.26% | 129,272 |
| Apr 10, 2026 | 12.48 | 12.50 | 11.90 | 11.97 | 11.97 | -3.55% | 91,761 |
| Apr 9, 2026 | 11.73 | 12.50 | 11.69 | 12.41 | 12.41 | 6.98% | 208,339 |
| Apr 8, 2026 | 11.92 | 11.92 | 11.34 | 11.60 | 11.60 | 2.11% | 239,897 |
| Apr 7, 2026 | 11.00 | 11.39 | 10.75 | 11.36 | 11.36 | 6.97% | 410,426 |
| Apr 6, 2026 | 10.00 | 10.97 | 10.00 | 10.62 | 10.62 | 6.84% | 180,739 |
| Apr 2, 2026 | 9.40 | 10.00 | 9.10 | 9.94 | 9.94 | 5.19% | 138,779 |
| Apr 1, 2026 | 9.75 | 9.79 | 9.36 | 9.45 | 9.45 | -0.63% | 97,565 |
| Mar 31, 2026 | 9.21 | 9.62 | 9.21 | 9.51 | 9.51 | 2.48% | 107,910 |
| Mar 30, 2026 | 9.69 | 9.82 | 9.19 | 9.28 | 9.28 | -2.32% | 102,549 |
| Mar 27, 2026 | 9.50 | 9.66 | 9.26 | 9.50 | 9.50 | - | 161,623 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.43 | 9.50 | 9.50 | -6.31% | 205,118 |
| Mar 25, 2026 | 10.19 | 10.35 | 10.01 | 10.14 | 10.14 | 0.20% | 112,685 |
| Mar 24, 2026 | 10.34 | 10.34 | 9.96 | 10.12 | 10.12 | -0.98% | 144,824 |
| Mar 23, 2026 | 10.34 | 10.68 | 10.15 | 10.22 | 10.22 | 1.69% | 266,330 |
| Mar 20, 2026 | 10.35 | 10.50 | 9.97 | 10.05 | 10.05 | -1.86% | 201,227 |
| Mar 19, 2026 | 10.83 | 10.83 | 9.89 | 10.24 | 10.24 | -4.12% | 260,098 |
| Mar 18, 2026 | 11.24 | 11.24 | 10.45 | 10.68 | 10.68 | -3.87% | 365,455 |
| Mar 17, 2026 | 11.70 | 11.79 | 11.00 | 11.11 | 11.11 | -1.68% | 390,743 |
| Mar 16, 2026 | 11.39 | 11.73 | 11.11 | 11.30 | 11.30 | 6.70% | 607,485 |
| Mar 13, 2026 | 10.68 | 10.84 | 10.35 | 10.59 | 10.59 | -0.33% | 156,198 |
| Mar 12, 2026 | 10.97 | 10.97 | 10.44 | 10.63 | 10.63 | -3.32% | 144,403 |
| Mar 11, 2026 | 11.00 | 11.19 | 10.75 | 10.99 | 10.99 | 0.27% | 102,578 |
| Mar 10, 2026 | 10.55 | 11.39 | 10.55 | 10.96 | 10.96 | 4.18% | 140,625 |
| Mar 9, 2026 | 10.50 | 10.74 | 10.00 | 10.52 | 10.52 | -0.28% | 244,050 |
| Mar 6, 2026 | 11.24 | 12.07 | 10.10 | 10.55 | 10.55 | 0.57% | 969,070 |
| Mar 5, 2026 | 10.32 | 15.00 | 9.95 | 10.49 | 10.49 | 10.07% | 136,949 |
| Mar 4, 2026 | 9.60 | 10.28 | 9.47 | 9.53 | 9.53 | 0.11% | 16,926 |
| Mar 3, 2026 | 9.86 | 9.86 | 9.25 | 9.52 | 9.52 | -4.51% | 10,417 |
| Mar 2, 2026 | 10.15 | 10.27 | 9.87 | 9.97 | 9.97 | -1.38% | 10,485 |
| Feb 27, 2026 | 10.27 | 10.27 | 9.87 | 10.11 | 10.11 | -1.65% | 5,563 |
| Feb 26, 2026 | 10.00 | 10.28 | 9.87 | 10.28 | 10.28 | 1.48% | 7,310 |
| Feb 25, 2026 | 10.18 | 10.28 | 10.03 | 10.13 | 10.13 | -0.20% | 11,080 |
| Feb 24, 2026 | 10.11 | 10.29 | 10.00 | 10.15 | 10.15 | -1.36% | 2,489 |
| Feb 23, 2026 | 10.50 | 10.50 | 9.65 | 10.29 | 10.29 | -1.91% | 29,282 |
| Feb 20, 2026 | 9.51 | 10.49 | 9.25 | 10.49 | 10.49 | 8.14% | 23,177 |
| Feb 19, 2026 | 9.93 | 10.50 | 9.70 | 9.70 | 9.70 | -7.62% | 20,544 |
| Feb 18, 2026 | 10.00 | 10.50 | 9.81 | 10.50 | 10.50 | 3.04% | 6,279 |
| Feb 17, 2026 | 10.00 | 13.00 | 9.70 | 10.19 | 10.19 | 1.90% | 41,027 |
| Feb 13, 2026 | 9.80 | 10.00 | 9.61 | 10.00 | 10.00 | - | 14,355 |
| Feb 12, 2026 | 10.27 | 10.27 | 9.66 | 10.00 | 10.00 | 0.10% | 18,852 |
| Feb 11, 2026 | 10.25 | 10.50 | 9.99 | 9.99 | 9.99 | -2.54% | 40,858 |
| Feb 10, 2026 | 9.75 | 10.69 | 9.61 | 10.25 | 10.25 | 5.13% | 40,120 |
| Feb 9, 2026 | 9.89 | 9.99 | 9.58 | 9.75 | 9.75 | -2.40% | 13,300 |
| Feb 6, 2026 | 9.50 | 9.99 | 9.49 | 9.99 | 9.99 | 8.00% | 7,444 |
| Feb 5, 2026 | 9.51 | 9.54 | 9.10 | 9.25 | 9.25 | -3.04% | 7,970 |
| Feb 4, 2026 | 9.95 | 10.80 | 9.54 | 9.54 | 9.54 | -3.83% | 6,825 |
| Feb 3, 2026 | 9.99 | 10.05 | 9.80 | 9.92 | 9.92 | 1.22% | 16,692 |