5 DAY PERFORMANCE
+19.14%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
-10.39%
Versamet Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.03 | $10.16 (1.3%) | $10.40 | $10.03 | 32.84 K | |
| 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 |
| 07/29/2026 | $8.79 | $8.60 (-2.16%) | $8.89 | $8.48 | 230.20 K | $418.34 M |
| 07/28/2026 | $9.16 | $8.81 (-3.82%) | $9.23 | $8.69 | 162.80 K | $428.55 M |
| 07/27/2026 | $9.11 | $9.16 (0.55%) | $9.40 | $9.01 | 146.10 K | $445.58 M |
| 07/24/2026 | $9.25 | $9.04 (-2.27%) | $9.25 | $8.98 | 138.20 K | $439.74 M |
| 07/23/2026 | $9.32 | $9.23 (-0.97%) | $9.48 | $9.09 | 113.40 K | $448.98 M |
| 07/22/2026 | $9.54 | $9.54 (0%) | $9.85 | $9.40 | 232.71 K | $464.06 M |
| 07/21/2026 | $9.21 | $9.50 (3.15%) | $9.55 | $9.00 | 196.11 K | $462.12 M |
| 07/20/2026 | $8.90 | $8.95 (0.56%) | $9.09 | $8.75 | 245.61 K | $435.36 M |
| 07/17/2026 | $8.86 | $8.76 (-1.13%) | $9.01 | $8.57 | 136.47 K | $426.12 M |
| 07/16/2026 | $9.18 | $8.89 (-3.16%) | $9.18 | $8.83 | 205.73 K | $432.44 M |
| 07/15/2026 | $9.58 | $9.32 (-2.71%) | $9.80 | $9.12 | 134.74 K | $453.36 M |
| 07/14/2026 | $9.51 | $9.58 (0.74%) | $9.85 | $9.38 | 117.30 K | $466.01 M |
| 07/13/2026 | $9.65 | $9.20 (-4.66%) | $9.76 | $9.12 | 223.12 K | $447.52 M |
| 07/10/2026 | $9.85 | $9.63 (-2.23%) | $9.85 | $9.56 | 158.10 K | $468.44 M |
| 07/09/2026 | $9.45 | $9.87 (4.44%) | $9.99 | $9.45 | 360.99 K | $480.12 M |
| 07/08/2026 | $9.72 | $9.43 (-2.98%) | $9.93 | $9.34 | 436.20 K | $458.71 M |
| 07/07/2026 | $10.70 | $9.97 (-6.82%) | $10.70 | $9.50 | 921.90 K | $484.98 M |
| 07/06/2026 | $11.98 | $11.50 (-4.01%) | $11.98 | $11.30 | 145.40 K | $559.40 M |
| 07/02/2026 | $12.94 | $11.82 (-8.66%) | $13.22 | $11.63 | 245.00 K | $574.97 M |
| 07/01/2026 | $12.32 | $12.79 (3.81%) | $13.18 | $12.21 | 138.66 K | $622.16 M |
| 06/30/2026 | $12.43 | $12.30 (-1.05%) | $12.45 | $12.10 | 131.44 K | $598.32 M |
| 06/29/2026 | $12.21 | $12.31 (0.82%) | $12.50 | $12.03 | 176.20 K | $598.81 M |
| 06/26/2026 | $11.41 | $12.20 (6.92%) | $12.33 | $11.29 | 188.33 K | $593.46 M |
| 06/25/2026 | $11.33 | $11.36 (0.26%) | $11.60 | $11.08 | 131.31 K | $552.59 M |
| 06/24/2026 | $11.36 | $11.16 (-1.76%) | $11.43 | $10.89 | 185.00 K | $542.87 M |
| 06/23/2026 | $11.51 | $11.61 (0.87%) | $11.63 | $11.25 | 133.30 K | $564.76 M |
| 06/22/2026 | $12.00 | $11.79 (-1.75%) | $12.04 | $11.72 | 135.93 K | $573.51 M |
| 06/18/2026 | $12.58 | $12.04 (-4.29%) | $12.63 | $11.86 | 75.34 K | $585.67 M |
| 06/17/2026 | $12.99 | $12.43 (-4.31%) | $13.25 | $12.40 | 142.50 K | $604.64 M |
| 06/16/2026 | $13.06 | $12.88 (-1.38%) | $13.58 | $12.88 | 157.12 K | $626.53 M |
| 06/15/2026 | $12.96 | $13.05 (0.69%) | $13.71 | $12.80 | 295.46 K | $634.80 M |
| 06/12/2026 | $11.78 | $12.54 (6.45%) | $12.60 | $11.66 | 176.91 K | $609.99 M |
| 06/11/2026 | $11.05 | $11.74 (6.24%) | $11.74 | $10.90 | 163.70 K | $571.08 M |
| 06/10/2026 | $10.86 | $10.85 (-0.09%) | $11.40 | $10.74 | 207.43 K | $527.79 M |
| 06/09/2026 | $11.87 | $11.18 (-5.81%) | $12.50 | $10.87 | 481.71 K | $543.84 M |
| 06/08/2026 | $12.00 | $11.68 (-2.67%) | $12.35 | $11.66 | 294.51 K | $568.16 M |
| 06/05/2026 | $12.75 | $12.12 (-4.94%) | $12.75 | $11.47 | 302.60 K | $589.56 M |
| 06/04/2026 | $12.71 | $12.81 (0.79%) | $12.97 | $12.34 | 161.70 K | $623.13 M |
| 06/03/2026 | $13.30 | $12.59 (-5.34%) | $13.34 | $12.54 | 135.70 K | $612.43 M |
| 06/02/2026 | $13.48 | $13.29 (-1.41%) | $13.68 | $13.11 | 159.24 K | $646.48 M |
| 06/01/2026 | $13.65 | $13.51 (-1.03%) | $13.80 | $13.00 | 535.26 K | $657.18 M |
| 05/29/2026 | $13.03 | $13.53 (3.84%) | $13.81 | $12.70 | 309.12 K | $658.15 M |
| 05/28/2026 | $12.18 | $13.05 (7.14%) | $13.22 | $11.87 | 193.40 K | $634.80 M |
| 05/27/2026 | $12.15 | $12.25 (0.82%) | $12.39 | $11.70 | 101.62 K | $595.89 M |
| 05/26/2026 | $12.17 | $12.31 (1.15%) | $12.88 | $12.09 | 203.00 K | $598.81 M |
| 05/22/2026 | $11.99 | $11.89 (-0.83%) | $11.99 | $11.60 | 150.91 K | $578.38 M |
| 05/21/2026 | $11.31 | $11.86 (4.86%) | $11.94 | $11.26 | 111.40 K | $576.92 M |
| 05/20/2026 | $11.07 | $11.55 (4.34%) | $11.57 | $10.84 | 207.60 K | $561.84 M |
| 05/19/2026 | $11.30 | $10.83 (-4.16%) | $11.30 | $10.64 | 147.40 K | $526.81 M |
| 05/18/2026 | $11.34 | $11.33 (-0.09%) | $11.56 | $11.01 | 93.62 K | $551.14 M |
| 05/15/2026 | $12.27 | $11.17 (-8.96%) | $12.42 | $10.90 | 231.48 K | $543.35 M |
| 05/14/2026 | $13.25 | $12.27 (-7.4%) | $13.25 | $12.08 | 139.40 K | $596.86 M |
| 05/13/2026 | $12.61 | $13.25 (5.08%) | $13.33 | $12.50 | 181.60 K | $644.53 M |
| 05/12/2026 | $12.62 | $12.58 (-0.32%) | $12.62 | $12.06 | 70.62 K | $611.94 M |
| 05/11/2026 | $12.15 | $12.62 (3.87%) | $12.70 | $12.06 | 180.20 K | $613.89 M |
| 05/08/2026 | $11.85 | $12.18 (2.78%) | $12.28 | $11.85 | 70.55 K | $592.48 M |
| 05/07/2026 | $11.99 | $11.74 (-2.09%) | $12.35 | $11.71 | 98.22 K | $571.08 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.
