5 DAY PERFORMANCE
+6.20%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
-21.61%
Versamet Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.76 | $8.74 (-0.23%) | $8.81 | $8.59 | 193.31 K | $452.92 M |
| 10/28/2026 | $8.75 | $8.87 (1.37%) | $8.89 | $8.64 | 127.10 K | $459.66 M |
| 10/27/2026 | $8.55 | $8.83 (3.27%) | $8.83 | $8.48 | 191.59 K | $457.59 M |
| 10/26/2026 | $8.30 | $8.51 (2.53%) | $8.52 | $8.14 | 313.40 K | $441.01 M |
| 10/23/2026 | $8.13 | $8.23 (1.23%) | $8.33 | $8.07 | 409.90 K | $426.49 M |
| 10/22/2026 | $8.29 | $8.14 (-1.81%) | $8.49 | $8.07 | 281.34 K | $421.83 M |
| 10/21/2026 | $8.47 | $8.51 (0.47%) | $8.59 | $8.34 | 137.91 K | $441.01 M |
| 10/20/2026 | $8.34 | $8.44 (1.2%) | $8.65 | $8.20 | 228.24 K | $437.38 M |
| 10/19/2026 | $8.48 | $8.48 (0%) | $8.53 | $8.40 | 249.80 K | $439.45 M |
| 10/16/2026 | $8.45 | $8.46 (0.12%) | $8.61 | $8.36 | 277.30 K | $438.41 M |
| 10/15/2026 | $8.15 | $8.42 (3.31%) | $8.42 | $7.87 | 332.65 K | $436.34 M |
| 10/14/2026 | $8.25 | $8.02 (-2.79%) | $8.26 | $7.95 | 392.32 K | $415.61 M |
| 10/13/2026 | $8.62 | $8.41 (-2.44%) | $8.75 | $8.33 | 222.39 K | $435.82 M |
| 10/12/2026 | $8.73 | $8.68 (-0.57%) | $8.82 | $8.58 | 86.90 K | $449.81 M |
| 10/09/2026 | $8.75 | $8.77 (0.23%) | $8.84 | $8.66 | 134.14 K | $454.48 M |
| 10/08/2026 | $8.53 | $8.58 (0.59%) | $8.86 | $8.47 | 248.80 K | $444.63 M |
| 10/07/2026 | $8.39 | $8.51 (1.43%) | $8.54 | $8.26 | 226.62 K | $441.01 M |
| 10/06/2026 | $8.55 | $8.67 (1.4%) | $8.72 | $8.48 | 147.13 K | $449.30 M |
| 10/05/2026 | $8.54 | $8.53 (-0.12%) | $8.59 | $8.28 | 237.45 K | $442.04 M |
| 10/02/2026 | $8.65 | $8.51 (-1.62%) | $8.73 | $8.44 | 209.40 K | $441.01 M |
| 10/01/2026 | $8.83 | $8.55 (-3.17%) | $8.91 | $8.53 | 238.45 K | $443.08 M |
| 09/30/2026 | $9.08 | $8.80 (-3.08%) | $9.19 | $8.80 | 224.62 K | $456.03 M |
| 09/29/2026 | $8.95 | $9.03 (0.89%) | $9.10 | $8.89 | 201.13 K | $467.95 M |
| 09/28/2026 | $8.90 | $8.92 (0.22%) | $9.00 | $8.77 | 282.05 K | $462.25 M |
| 09/25/2026 | $9.10 | $9.15 (0.55%) | $9.20 | $8.96 | 158.02 K | $474.17 M |
| 09/24/2026 | $9.18 | $9.13 (-0.54%) | $9.18 | $8.90 | 220.30 K | $473.13 M |
| 09/23/2026 | $9.58 | $9.22 (-3.76%) | $9.69 | $9.19 | 224.00 K | $477.80 M |
| 09/22/2026 | $9.48 | $9.81 (3.48%) | $9.89 | $9.40 | 142.90 K | $508.37 M |
| 09/21/2026 | $9.64 | $9.42 (-2.28%) | $9.64 | $9.40 | 158.37 K | $488.16 M |
| 09/18/2026 | $9.60 | $9.50 (-1.04%) | $9.74 | $9.25 | 362.62 K | $492.31 M |
| 09/17/2026 | $9.32 | $9.61 (3.11%) | $9.63 | $9.25 | 294.63 K | $498.01 M |
| 09/16/2026 | $9.48 | $9.02 (-4.85%) | $9.70 | $8.85 | 685.24 K | $467.43 M |
| 09/15/2026 | $9.55 | $9.48 (-0.73%) | $9.61 | $9.22 | 270.31 K | $491.27 M |
| 09/14/2026 | $9.53 | $9.57 (0.42%) | $9.69 | $9.35 | 377.13 K | $495.94 M |
| 09/11/2026 | $9.85 | $9.65 (-2.03%) | $10.00 | $9.63 | 226.61 K | $500.08 M |
| 09/10/2026 | $10.00 | $9.79 (-2.1%) | $10.09 | $9.76 | 286.36 K | $507.34 M |
| 09/09/2026 | $10.11 | $10.34 (2.27%) | $10.70 | $10.05 | 284.62 K | $535.84 M |
| 09/08/2026 | $10.14 | $10.02 (-1.18%) | $10.20 | $9.99 | 287.40 K | $519.26 M |
| 09/04/2026 | $10.10 | $10.15 (0.5%) | $10.24 | $9.97 | 155.53 K | $525.99 M |
| 09/03/2026 | $10.49 | $10.27 (-2.1%) | $10.65 | $10.15 | 337.86 K | $532.21 M |
| 09/02/2026 | $10.06 | $10.32 (2.58%) | $10.38 | $10.00 | 338.97 K | $534.80 M |
| 09/01/2026 | $10.10 | $9.93 (-1.68%) | $10.11 | $9.76 | 456.28 K | $514.59 M |
| 08/31/2026 | $10.52 | $10.25 (-2.57%) | $10.58 | $10.06 | 317.12 K | $531.18 M |
| 08/28/2026 | $10.70 | $10.23 (-4.39%) | $10.76 | $10.20 | 514.92 K | $530.14 M |
| 08/27/2026 | $10.48 | $10.61 (1.24%) | $10.66 | $10.42 | 533.14 K | $549.83 M |
| 08/26/2026 | $10.86 | $10.41 (-4.14%) | $11.00 | $10.35 | 675.93 K | $539.47 M |
| 08/25/2026 | $10.62 | $10.73 (1.04%) | $10.95 | $10.33 | 1.18 M | $556.05 M |
| 08/24/2026 | $11.00 | $10.71 (-2.64%) | $11.24 | $10.52 | 1.55 M | $555.01 M |
| 08/21/2026 | $10.80 | $10.61 (-1.76%) | $10.80 | $10.45 | 295.02 K | $549.83 M |
| 08/20/2026 | $10.68 | $10.50 (-1.69%) | $10.70 | $10.39 | 420.51 K | $544.13 M |
| 08/19/2026 | $10.44 | $10.51 (0.67%) | $10.59 | $10.19 | 419.64 K | $544.65 M |
| 08/18/2026 | $10.25 | $9.99 (-2.54%) | $10.28 | $9.95 | 199.42 K | $517.70 M |
| 08/17/2026 | $10.37 | $10.32 (-0.48%) | $10.42 | $10.16 | 270.87 K | $534.80 M |
| 08/14/2026 | $10.27 | $10.13 (-1.36%) | $10.64 | $10.10 | 237.53 K | $524.96 M |
| 08/13/2026 | $9.80 | $10.13 (3.37%) | $10.25 | $9.80 | 136.62 K | $524.96 M |
| 08/12/2026 | $10.04 | $9.94 (-1%) | $10.10 | $9.79 | 312.10 K | $515.11 M |
| 08/11/2026 | $10.06 | $9.84 (-2.19%) | $10.08 | $9.71 | 287.20 K | $509.93 M |
| 08/10/2026 | $10.28 | $10.05 (-2.24%) | $10.30 | $9.97 | 184.10 K | $488.87 M |
| 08/07/2026 | $10.03 | $10.25 (2.19%) | $10.40 | $9.90 | 264.43 K | $498.60 M |
| 08/06/2026 | $9.52 | $9.75 (2.42%) | $9.86 | $9.40 | 200.75 K | $474.28 M |
| 08/05/2026 | $9.98 | $9.60 (-3.81%) | $10.26 | $9.52 | 327.15 K | $466.98 M |
| 08/04/2026 | $9.02 | $9.62 (6.65%) | $9.70 | $9.02 | 243.53 K | $467.95 M |
| 08/03/2026 | $8.83 | $9.25 (4.76%) | $9.27 | $8.68 | 141.42 K | $449.96 M |
| 07/31/2026 | $8.89 | $8.83 (-0.67%) | $8.89 | $8.57 | 119.90 K | $429.53 M |
| 07/30/2026 | $8.83 | $8.98 (1.7%) | $9.00 | $8.66 | 180.90 K | $436.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
