5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
-11.52%
3 MONTH PERFORMANCE
+2.94%
Versamet Royalties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.19 | $11.89 (6.26%) | $11.91 | $11.18 | 123.00 K | $578.38 M |
| 05/05/2026 | $11.21 | $10.99 (-1.96%) | $11.44 | $10.90 | 144.42 K | $534.60 M |
| 05/04/2026 | $11.42 | $11.27 (-1.31%) | $11.61 | $11.09 | 154.80 K | $548.22 M |
| 05/01/2026 | $11.10 | $11.42 (2.88%) | $11.42 | $11.09 | 98.00 K | $555.51 M |
| 04/30/2026 | $11.38 | $11.15 (-2.02%) | $11.58 | $11.10 | 142.80 K | $542.38 M |
| 04/29/2026 | $12.12 | $11.38 (-6.11%) | $12.12 | $11.31 | 182.05 K | $553.57 M |
| 04/28/2026 | $12.55 | $12.12 (-3.43%) | $12.55 | $11.88 | 136.83 K | $589.56 M |
| 04/27/2026 | $12.31 | $12.59 (2.27%) | $12.70 | $12.06 | 177.38 K | $612.43 M |
| 04/24/2026 | $12.70 | $12.29 (-3.23%) | $12.72 | $12.18 | 125.24 K | $597.83 M |
| 04/23/2026 | $12.72 | $12.57 (-1.18%) | $12.95 | $12.41 | 173.50 K | $611.45 M |
| 04/22/2026 | $12.88 | $12.71 (-1.32%) | $12.95 | $12.56 | 205.60 K | $618.26 M |
| 04/21/2026 | $13.47 | $12.46 (-7.5%) | $13.47 | $12.32 | 513.80 K | $606.10 M |
| 04/20/2026 | $12.33 | $13.37 (8.43%) | $13.73 | $11.64 | 1.16 M | $650.37 M |
| 04/17/2026 | $11.20 | $11.03 (-1.52%) | $11.53 | $11.03 | 81.99 K | $536.54 M |
| 04/16/2026 | $11.52 | $11.08 (-3.82%) | $11.57 | $11.00 | 149.51 K | $538.97 M |
| 04/15/2026 | $11.81 | $11.59 (-1.86%) | $11.86 | $11.40 | 90.60 K | $563.78 M |
| 04/14/2026 | $11.71 | $11.94 (1.96%) | $12.06 | $11.67 | 70.00 K | $580.81 M |
| 04/13/2026 | $11.91 | $11.70 (-1.76%) | $11.91 | $11.55 | 129.30 K | $569.13 M |
| 04/10/2026 | $12.48 | $11.97 (-4.09%) | $12.50 | $11.90 | 91.76 K | $582.27 M |
| 04/09/2026 | $11.73 | $12.41 (5.8%) | $12.50 | $11.69 | 208.34 K | $603.67 M |
| 04/08/2026 | $11.92 | $11.60 (-2.68%) | $11.92 | $11.34 | 239.90 K | $564.27 M |
| 04/07/2026 | $11.00 | $11.36 (3.27%) | $11.39 | $10.75 | 410.43 K | $552.59 M |
| 04/06/2026 | $10.00 | $10.62 (6.2%) | $10.97 | $10.00 | 180.74 K | $516.60 M |
| 04/02/2026 | $9.40 | $9.94 (5.74%) | $10.00 | $9.10 | 138.80 K | $483.52 M |
| 04/01/2026 | $9.75 | $9.45 (-3.08%) | $9.79 | $9.36 | 97.57 K | $459.68 M |
| 03/31/2026 | $9.21 | $9.51 (3.26%) | $9.62 | $9.21 | 107.91 K | $462.60 M |
| 03/30/2026 | $9.69 | $9.28 (-4.23%) | $9.82 | $9.19 | 102.55 K | $451.42 M |
| 03/27/2026 | $9.50 | $9.50 (0%) | $9.66 | $9.26 | 161.62 K | $462.12 M |
| 03/26/2026 | $10.05 | $9.50 (-5.47%) | $10.05 | $9.43 | 205.12 K | $462.12 M |
| 03/25/2026 | $10.19 | $10.14 (-0.49%) | $10.35 | $10.01 | 112.69 K | $493.25 M |
| 03/24/2026 | $10.34 | $10.12 (-2.13%) | $10.34 | $9.96 | 144.82 K | $492.28 M |
| 03/23/2026 | $10.34 | $10.22 (-1.16%) | $10.68 | $10.15 | 266.33 K | $497.14 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.
