Versamet Royalties Corp. VMET
NASDAQ · Vereinigte Staaten · Sonstiges
$8,55-0,25 (-2,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,55 | -2,84 % | $8,83 | $8,91 | $8,53 | 229,15K |
| 2026-09-30 | $8,80 | -2,55 % | $9,08 | $9,19 | $8,80 | 224,10K |
| 2026-09-29 | $9,03 | +1,23 % | $8,95 | $9,10 | $8,89 | 201,10K |
| 2026-09-28 | $8,92 | -2,51 % | $8,90 | $9,00 | $8,77 | 282,00K |
| 2026-09-25 | $9,15 | +0,22 % | $9,10 | $9,20 | $8,96 | 158,00K |
| 2026-09-24 | $9,13 | -0,98 % | $9,18 | $9,18 | $8,90 | 220,30K |
| 2026-09-23 | $9,22 | -6,01 % | $9,58 | $9,69 | $9,19 | 224,00K |
| 2026-09-22 | $9,81 | +4,14 % | $9,48 | $9,89 | $9,40 | 142,90K |
| 2026-09-21 | $9,42 | -0,84 % | $9,64 | $9,64 | $9,40 | 158,20K |
| 2026-09-18 | $9,50 | -1,14 % | $9,60 | $9,74 | $9,25 | 362,60K |
| 2026-09-17 | $9,61 | +6,54 % | $9,32 | $9,63 | $9,25 | 293,80K |
| 2026-09-16 | $9,02 | -4,85 % | $9,48 | $9,70 | $8,85 | 685,20K |
| 2026-09-15 | $9,48 | -0,94 % | $9,55 | $9,61 | $9,22 | 270,20K |
| 2026-09-14 | $9,57 | -0,83 % | $9,53 | $9,69 | $9,35 | 377,10K |
| 2026-09-11 | $9,65 | -1,43 % | $9,85 | $10,00 | $9,63 | 226,50K |
| 2026-09-10 | $9,79 | -5,32 % | $10,00 | $10,09 | $9,76 | 286,20K |
| 2026-09-09 | $10,34 | +3,19 % | $10,11 | $10,70 | $10,05 | 284,60K |
| 2026-09-08 | $10,02 | -1,28 % | $10,14 | $10,20 | $9,99 | 287,40K |
| 2026-09-04 | $10,15 | -1,17 % | $10,10 | $10,24 | $9,97 | 155,50K |
| 2026-09-03 | $10,27 | -0,48 % | $10,49 | $10,65 | $10,15 | 337,50K |
| 2026-09-02 | $10,32 | +3,93 % | $10,06 | $10,38 | $10,00 | 338,40K |
| 2026-09-01 | $9,93 | -3,12 % | $10,10 | $10,11 | $9,76 | 456,20K |
| 2026-08-31 | $10,25 | +0,20 % | $10,52 | $10,58 | $10,06 | 317,00K |
| 2026-08-28 | $10,23 | -3,58 % | $10,70 | $10,76 | $10,20 | 514,90K |
| 2026-08-27 | $10,61 | +1,92 % | $10,48 | $10,66 | $10,42 | 532,80K |
| 2026-08-26 | $10,41 | -2,98 % | $10,86 | $11,00 | $10,35 | 673,10K |
| 2026-08-25 | $10,73 | +0,19 % | $10,62 | $10,95 | $10,33 | 1,17M |
| 2026-08-24 | $10,71 | +0,94 % | $11,00 | $11,24 | $10,52 | 1,55M |
| 2026-08-21 | $10,61 | +1,05 % | $10,80 | $10,80 | $10,45 | 294,50K |
| 2026-08-20 | $10,50 | -0,10 % | $10,68 | $10,70 | $10,39 | 420,30K |
| 2026-08-19 | $10,51 | +5,21 % | $10,44 | $10,59 | $10,19 | 419,60K |
| 2026-08-18 | $9,99 | -3,20 % | $10,25 | $10,28 | $9,95 | 199,40K |
| 2026-08-17 | $10,32 | +1,88 % | $10,37 | $10,42 | $10,16 | 270,70K |
| 2026-08-14 | $10,13 | 0,00 % | $10,27 | $10,64 | $10,10 | 237,30K |
| 2026-08-13 | $10,13 | +1,91 % | $9,80 | $10,25 | $9,80 | 136,60K |
| 2026-08-12 | $9,94 | +1,02 % | $10,04 | $10,10 | $9,79 | 312,10K |
| 2026-08-11 | $9,84 | -2,09 % | $10,06 | $10,08 | $9,71 | 287,20K |
| 2026-08-10 | $10,05 | -1,95 % | $10,28 | $10,30 | $9,97 | 184,10K |
| 2026-08-07 | $10,25 | +5,13 % | $10,03 | $10,40 | $9,90 | 264,40K |
| 2026-08-06 | $9,75 | +1,56 % | $9,52 | $9,86 | $9,40 | 200,70K |
| 2026-08-05 | $9,60 | -0,21 % | $9,98 | $10,26 | $9,52 | 327,10K |
| 2026-08-04 | $9,62 | +4,00 % | $9,02 | $9,70 | $9,02 | 243,50K |
| 2026-08-03 | $9,25 | +4,76 % | $8,83 | $9,27 | $8,68 | 141,40K |
| 2026-07-31 | $8,83 | -1,67 % | $8,89 | $8,89 | $8,57 | 119,90K |
| 2026-07-30 | $8,98 | +4,42 % | $8,83 | $9,00 | $8,67 | 180,90K |
| 2026-07-29 | $8,60 | -2,38 % | $8,79 | $8,89 | $8,48 | 230,20K |
| 2026-07-28 | $8,81 | -3,82 % | $9,16 | $9,23 | $8,69 | 162,80K |
| 2026-07-27 | $9,16 | +1,33 % | $9,11 | $9,40 | $9,01 | 146,10K |
| 2026-07-24 | $9,04 | -2,06 % | $9,25 | $9,25 | $8,98 | 138,20K |
| 2026-07-23 | $9,23 | -3,25 % | $9,32 | $9,48 | $9,09 | 113,40K |
| 2026-07-22 | $9,54 | +0,42 % | $9,54 | $9,85 | $9,40 | 232,70K |
| 2026-07-21 | $9,50 | +6,15 % | $9,21 | $9,55 | $9,00 | 195,70K |
| 2026-07-20 | $8,95 | +2,17 % | $8,90 | $9,09 | $8,75 | 245,60K |
| 2026-07-17 | $8,76 | -1,46 % | $8,86 | $9,01 | $8,57 | 136,40K |
| 2026-07-16 | $8,89 | -4,61 % | $9,18 | $9,18 | $8,83 | 205,50K |
| 2026-07-15 | $9,32 | -2,71 % | $9,58 | $9,80 | $9,12 | 134,70K |
| 2026-07-14 | $9,58 | +4,13 % | $9,51 | $9,85 | $9,38 | 117,30K |
| 2026-07-13 | $9,20 | -4,47 % | $9,65 | $9,76 | $9,12 | 222,80K |
| 2026-07-10 | $9,63 | -2,43 % | $9,85 | $9,85 | $9,56 | 158,10K |
| 2026-07-09 | $9,87 | +4,67 % | $9,45 | $9,99 | $9,45 | 360,90K |
| 2026-07-08 | $9,43 | -5,42 % | $9,72 | $9,93 | $9,34 | 436,20K |
| 2026-07-07 | $9,97 | -13,30 % | $10,70 | $10,70 | $9,50 | 921,90K |
| 2026-07-06 | $11,50 | -2,71 % | $11,98 | $11,98 | $11,30 | 145,40K |
| 2026-07-02 | $11,82 | -7,58 % | $12,94 | $13,22 | $11,63 | 245,00K |
| 2026-07-01 | $12,79 | +3,98 % | $12,32 | $13,18 | $12,21 | 138,60K |
| 2026-06-30 | $12,30 | -0,08 % | $12,43 | $12,45 | $12,10 | 131,40K |
| 2026-06-29 | $12,31 | +0,90 % | $12,21 | $12,50 | $12,03 | 176,20K |
| 2026-06-26 | $12,20 | +7,39 % | $11,41 | $12,33 | $11,29 | 188,30K |
| 2026-06-25 | $11,36 | +1,79 % | $11,33 | $11,60 | $11,08 | 131,30K |
| 2026-06-24 | $11,16 | -3,88 % | $11,36 | $11,43 | $10,89 | 185,00K |
| 2026-06-23 | $11,61 | -1,53 % | $11,51 | $11,63 | $11,25 | 133,30K |
| 2026-06-22 | $11,79 | -2,08 % | $12,00 | $12,04 | $11,72 | 135,90K |
| 2026-06-18 | $12,04 | -3,14 % | $12,58 | $12,63 | $11,86 | 75,30K |
| 2026-06-17 | $12,43 | -3,49 % | $12,99 | $13,25 | $12,40 | 142,50K |
| 2026-06-16 | $12,88 | -1,30 % | $13,06 | $13,58 | $12,88 | 157,10K |
| 2026-06-15 | $13,05 | +4,07 % | $12,96 | $13,71 | $12,80 | 295,40K |
| 2026-06-12 | $12,54 | +6,81 % | $11,78 | $12,60 | $11,66 | 176,70K |
| 2026-06-11 | $11,74 | +8,20 % | $11,05 | $11,74 | $10,90 | 163,70K |
| 2026-06-10 | $10,85 | -2,95 % | $10,86 | $11,40 | $10,74 | 207,40K |
| 2026-06-09 | $11,18 | -4,28 % | $11,87 | $12,50 | $10,87 | 481,70K |
| 2026-06-08 | $11,68 | -3,63 % | $12,00 | $12,35 | $11,66 | 294,40K |
| 2026-06-05 | $12,12 | -5,39 % | $12,75 | $12,75 | $11,47 | 302,60K |
| 2026-06-04 | $12,81 | +1,75 % | $12,71 | $12,97 | $12,34 | 161,70K |
| 2026-06-03 | $12,59 | -5,27 % | $13,30 | $13,34 | $12,54 | 135,70K |
| 2026-06-02 | $13,29 | -1,63 % | $13,48 | $13,68 | $13,11 | 159,20K |
| 2026-06-01 | $13,51 | -0,15 % | $13,65 | $13,80 | $13,00 | 535,20K |
| 2026-05-29 | $13,53 | +3,68 % | $13,03 | $13,81 | $12,70 | 309,00K |
| 2026-05-28 | $13,05 | +6,53 % | $12,18 | $13,22 | $11,87 | 193,40K |
| 2026-05-27 | $12,25 | -0,49 % | $12,15 | $12,39 | $11,70 | 101,40K |
| 2026-05-26 | $12,31 | +3,53 % | $12,17 | $12,88 | $12,09 | 203,00K |