5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-0.94%
Versamet Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.18 | $11.73 (4.92%) | $11.84 | $11.18 | 72.54 K | $570.44 M |
| 05/05/2026 | $11.21 | $10.99 (-1.96%) | $11.44 | $10.90 | 144.42 K | $533.32 M |
| 05/04/2026 | $11.42 | $11.27 (-1.31%) | $11.61 | $11.09 | 154.80 K | $546.91 M |
| 05/01/2026 | $11.10 | $11.42 (2.88%) | $11.42 | $11.09 | 98.00 K | $554.19 M |
| 04/30/2026 | $11.38 | $11.15 (-2.02%) | $11.58 | $11.10 | 142.80 K | $541.09 M |
| 04/29/2026 | $12.12 | $11.38 (-6.11%) | $12.12 | $11.31 | 182.05 K | $552.25 M |
| 04/28/2026 | $12.55 | $12.12 (-3.43%) | $12.55 | $11.88 | 136.83 K | $588.16 M |
| 04/27/2026 | $12.31 | $12.59 (2.27%) | $12.70 | $12.06 | 177.38 K | $610.97 M |
| 04/24/2026 | $12.70 | $12.29 (-3.23%) | $12.72 | $12.18 | 125.24 K | $596.41 M |
| 04/23/2026 | $12.72 | $12.57 (-1.18%) | $12.95 | $12.41 | 173.50 K | $609.99 M |
| 04/22/2026 | $12.88 | $12.71 (-1.32%) | $12.95 | $12.56 | 205.60 K | $616.79 M |
| 04/21/2026 | $13.47 | $12.46 (-7.5%) | $13.47 | $12.32 | 513.80 K | $604.66 M |
| 04/20/2026 | $12.33 | $13.37 (8.43%) | $13.73 | $11.64 | 1.16 M | $648.82 M |
| 04/17/2026 | $11.20 | $11.03 (-1.52%) | $11.53 | $11.03 | 81.99 K | $535.26 M |
| 04/16/2026 | $11.52 | $11.08 (-3.82%) | $11.57 | $11.00 | 149.51 K | $537.69 M |
| 04/15/2026 | $11.81 | $11.59 (-1.86%) | $11.86 | $11.40 | 90.60 K | $562.44 M |
| 04/14/2026 | $11.71 | $11.94 (1.96%) | $12.06 | $11.67 | 70.00 K | $579.42 M |
| 04/13/2026 | $11.91 | $11.70 (-1.76%) | $11.91 | $11.55 | 129.30 K | $567.78 M |
| 04/10/2026 | $12.48 | $11.97 (-4.09%) | $12.50 | $11.90 | 91.76 K | $580.88 M |
| 04/09/2026 | $11.73 | $12.41 (5.8%) | $12.50 | $11.69 | 208.34 K | $602.23 M |
| 04/08/2026 | $11.92 | $11.60 (-2.68%) | $11.92 | $11.34 | 239.90 K | $562.92 M |
| 04/07/2026 | $11.00 | $11.36 (3.27%) | $11.39 | $10.75 | 410.43 K | $551.28 M |
| 04/06/2026 | $10.00 | $10.62 (6.2%) | $10.97 | $10.00 | 180.74 K | $515.37 M |
| 04/02/2026 | $9.40 | $9.94 (5.74%) | $10.00 | $9.10 | 138.80 K | $482.37 M |
| 04/01/2026 | $9.75 | $9.45 (-3.08%) | $9.79 | $9.36 | 97.57 K | $458.59 M |
| 03/31/2026 | $9.21 | $9.51 (3.26%) | $9.62 | $9.21 | 107.91 K | $461.50 M |
| 03/30/2026 | $9.69 | $9.28 (-4.23%) | $9.82 | $9.19 | 102.55 K | $450.34 M |
| 03/27/2026 | $9.50 | $9.50 (0%) | $9.66 | $9.26 | 161.62 K | $461.01 M |
| 03/26/2026 | $10.05 | $9.50 (-5.47%) | $10.05 | $9.43 | 205.12 K | $461.01 M |
| 03/25/2026 | $10.19 | $10.14 (-0.49%) | $10.35 | $10.01 | 112.69 K | $492.07 M |
| 03/24/2026 | $10.34 | $10.12 (-2.13%) | $10.34 | $9.96 | 144.82 K | $491.10 M |
| 03/23/2026 | $10.34 | $10.22 (-1.16%) | $10.68 | $10.15 | 266.33 K | $495.95 M |
| 03/20/2026 | $10.35 | $10.05 (-2.9%) | $10.50 | $9.97 | 201.23 K | $487.70 M |
| 03/19/2026 | $10.83 | $10.24 (-5.45%) | $10.83 | $9.89 | 260.10 K | $496.92 M |
| 03/18/2026 | $11.24 | $10.68 (-4.98%) | $11.24 | $10.45 | 365.46 K | $518.28 M |
| 03/17/2026 | $11.70 | $11.11 (-5.04%) | $11.79 | $11.00 | 390.74 K | $539.14 M |
| 03/16/2026 | $11.39 | $11.30 (-0.79%) | $11.73 | $11.11 | 607.50 K | $548.36 M |
| 03/13/2026 | $10.68 | $10.59 (-0.84%) | $10.84 | $10.35 | 156.20 K | $513.91 M |
| 03/12/2026 | $10.97 | $10.63 (-3.1%) | $10.97 | $10.44 | 144.40 K | $515.85 M |
| 03/11/2026 | $11.00 | $10.99 (-0.09%) | $11.19 | $10.75 | 102.58 K | $533.32 M |
| 03/10/2026 | $10.55 | $10.96 (3.89%) | $11.39 | $10.55 | 140.63 K | $531.86 M |
| 03/09/2026 | $10.50 | $10.52 (0.19%) | $10.74 | $10.00 | 244.10 K | $510.51 M |
| 03/06/2026 | $11.24 | $10.55 (-6.14%) | $12.07 | $10.10 | 969.07 K | $511.97 M |
| 03/05/2026 | $10.32 | $10.49 (1.65%) | $15.00 | $9.95 | 136.90 K | |
| 03/04/2026 | $9.60 | $9.53 (-0.73%) | $10.28 | $9.47 | 16.90 K | |
| 03/03/2026 | $9.86 | $9.52 (-3.45%) | $9.86 | $9.25 | 10.40 K | |
| 03/02/2026 | $10.15 | $9.97 (-1.77%) | $10.27 | $9.87 | 10.50 K |
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.
