5 DAY PERFORMANCE
+16.63%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
+4.68%
Versamet Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.64 | $9.47 (-1.77%) | $9.64 | $9.41 | 95.75 K | $490.05 M |
| 09/18/2026 | $9.60 | $9.50 (-1.04%) | $9.74 | $9.25 | 362.60 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 |
| 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 |
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.
