Versamet Royalties Corp. VMET
TSX · Canada · Miscellaneous
CAD 12.17-0.35 (-2.80%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.17 | -2.80% | CAD 12.52 | CAD 12.57 | CAD 12.15 | 77.90K |
| 2026-09-30 | CAD 12.52 | -2.03% | CAD 12.81 | CAD 12.88 | CAD 12.52 | 47.00K |
| 2026-09-29 | CAD 12.78 | +1.03% | CAD 12.60 | CAD 12.91 | CAD 12.60 | 85.80K |
| 2026-09-28 | CAD 12.65 | -2.32% | CAD 12.67 | CAD 12.75 | CAD 12.46 | 76.90K |
| 2026-09-25 | CAD 12.95 | +0.23% | CAD 12.96 | CAD 13.01 | CAD 12.76 | 47.10K |
| 2026-09-24 | CAD 12.92 | -0.46% | CAD 12.79 | CAD 12.96 | CAD 12.59 | 87.90K |
| 2026-09-23 | CAD 12.98 | -6.01% | CAD 13.70 | CAD 13.70 | CAD 12.94 | 68.80K |
| 2026-09-22 | CAD 13.81 | +4.70% | CAD 13.32 | CAD 13.91 | CAD 13.19 | 69.60K |
| 2026-09-21 | CAD 13.19 | -0.45% | CAD 13.30 | CAD 13.42 | CAD 13.19 | 52.80K |
| 2026-09-18 | CAD 13.25 | -1.27% | CAD 13.50 | CAD 13.50 | CAD 12.94 | 1.17M |
| 2026-09-17 | CAD 13.42 | +6.17% | CAD 12.84 | CAD 13.47 | CAD 12.84 | 230.30K |
| 2026-09-16 | CAD 12.64 | -4.10% | CAD 13.19 | CAD 13.49 | CAD 12.40 | 290.10K |
| 2026-09-15 | CAD 13.18 | -1.13% | CAD 13.23 | CAD 13.26 | CAD 12.84 | 148.10K |
| 2026-09-14 | CAD 13.33 | -0.52% | CAD 13.30 | CAD 13.48 | CAD 13.02 | 215.40K |
| 2026-09-11 | CAD 13.40 | -1.25% | CAD 13.64 | CAD 13.79 | CAD 13.35 | 64.20K |
| 2026-09-10 | CAD 13.57 | -5.37% | CAD 14.08 | CAD 14.08 | CAD 13.49 | 90.50K |
| 2026-09-09 | CAD 14.34 | +3.69% | CAD 13.86 | CAD 14.84 | CAD 13.86 | 180.80K |
| 2026-09-08 | CAD 13.83 | -1.50% | CAD 14.11 | CAD 14.14 | CAD 13.76 | 94.80K |
| 2026-09-04 | CAD 14.04 | -1.27% | CAD 14.01 | CAD 14.15 | CAD 13.86 | 54.00K |
| 2026-09-03 | CAD 14.22 | -0.91% | CAD 14.45 | CAD 14.90 | CAD 14.03 | 112.50K |
| 2026-09-02 | CAD 14.35 | +3.91% | CAD 13.97 | CAD 14.41 | CAD 13.97 | 115.00K |
| 2026-09-01 | CAD 13.81 | -2.26% | CAD 14.01 | CAD 14.03 | CAD 13.60 | 107.50K |
| 2026-08-31 | CAD 14.13 | -0.84% | CAD 14.18 | CAD 14.35 | CAD 13.96 | 362.60K |
| 2026-08-28 | CAD 14.25 | -3.00% | CAD 14.76 | CAD 14.90 | CAD 14.20 | 134.50K |
| 2026-08-27 | CAD 14.69 | +1.66% | CAD 14.52 | CAD 14.76 | CAD 14.46 | 134.30K |
| 2026-08-26 | CAD 14.45 | -3.09% | CAD 14.86 | CAD 15.00 | CAD 14.39 | 205.40K |
| 2026-08-25 | CAD 14.91 | +0.40% | CAD 14.71 | CAD 15.13 | CAD 14.35 | 353.00K |
| 2026-08-24 | CAD 14.85 | +1.78% | CAD 15.25 | CAD 15.42 | CAD 14.63 | 361.00K |
| 2026-08-21 | CAD 14.59 | +1.11% | CAD 14.80 | CAD 14.88 | CAD 14.38 | 197.50K |
| 2026-08-20 | CAD 14.43 | -0.62% | CAD 14.52 | CAD 14.74 | CAD 14.34 | 118.20K |
| 2026-08-19 | CAD 14.52 | +4.61% | CAD 14.30 | CAD 14.60 | CAD 14.12 | 234.00K |
| 2026-08-18 | CAD 13.88 | -2.73% | CAD 14.27 | CAD 14.33 | CAD 13.83 | 96.40K |
| 2026-08-17 | CAD 14.27 | +1.35% | CAD 14.15 | CAD 14.40 | CAD 14.12 | 170.00K |
| 2026-08-14 | CAD 14.08 | -0.49% | CAD 14.30 | CAD 14.60 | CAD 14.01 | 153.00K |
| 2026-08-13 | CAD 14.15 | +1.80% | CAD 13.89 | CAD 14.34 | CAD 13.70 | 149.70K |
| 2026-08-12 | CAD 13.90 | +1.46% | CAD 13.94 | CAD 14.05 | CAD 13.63 | 355.20K |
| 2026-08-11 | CAD 13.70 | -2.42% | CAD 14.08 | CAD 14.09 | CAD 13.55 | 423.70K |
| 2026-08-10 | CAD 14.04 | -2.02% | CAD 14.35 | CAD 14.35 | CAD 13.88 | 143.10K |
| 2026-08-07 | CAD 14.33 | +4.90% | CAD 13.97 | CAD 14.39 | CAD 13.80 | 209.20K |
| 2026-08-06 | CAD 13.66 | +1.26% | CAD 13.47 | CAD 13.79 | CAD 13.15 | 162.00K |
| 2026-08-05 | CAD 13.49 | -0.52% | CAD 13.84 | CAD 14.44 | CAD 13.32 | 185.70K |
| 2026-08-04 | CAD 13.56 | +10.06% | CAD 12.61 | CAD 13.62 | CAD 12.61 | 124.00K |
| 2026-07-31 | CAD 12.32 | -1.60% | CAD 12.45 | CAD 12.47 | CAD 12.08 | 32.70K |
| 2026-07-30 | CAD 12.52 | +4.33% | CAD 12.45 | CAD 12.58 | CAD 12.15 | 84.80K |
| 2026-07-29 | CAD 12.00 | -2.91% | CAD 12.45 | CAD 12.46 | CAD 11.95 | 160.60K |
| 2026-07-28 | CAD 12.36 | -4.33% | CAD 12.82 | CAD 12.82 | CAD 12.27 | 48.40K |
| 2026-07-27 | CAD 12.92 | +1.65% | CAD 12.82 | CAD 13.18 | CAD 12.75 | 81.70K |
| 2026-07-24 | CAD 12.71 | -2.23% | CAD 13.01 | CAD 13.07 | CAD 12.62 | 68.50K |
| 2026-07-23 | CAD 13.00 | -2.40% | CAD 13.23 | CAD 13.23 | CAD 12.79 | 35.20K |
| 2026-07-22 | CAD 13.32 | -0.37% | CAD 13.40 | CAD 13.85 | CAD 13.25 | 106.30K |
| 2026-07-21 | CAD 13.37 | +6.79% | CAD 12.76 | CAD 13.46 | CAD 12.75 | 117.80K |
| 2026-07-20 | CAD 12.52 | +2.37% | CAD 12.31 | CAD 12.65 | CAD 12.30 | 99.40K |
| 2026-07-17 | CAD 12.23 | -1.77% | CAD 12.19 | CAD 12.62 | CAD 12.11 | 135.40K |
| 2026-07-16 | CAD 12.45 | -4.45% | CAD 12.80 | CAD 12.85 | CAD 12.40 | 106.70K |
| 2026-07-15 | CAD 13.03 | -3.05% | CAD 13.45 | CAD 13.60 | CAD 12.81 | 84.40K |
| 2026-07-14 | CAD 13.44 | +3.78% | CAD 13.40 | CAD 13.84 | CAD 13.22 | 129.10K |
| 2026-07-13 | CAD 12.95 | -4.71% | CAD 13.54 | CAD 13.55 | CAD 12.87 | 133.90K |
| 2026-07-10 | CAD 13.59 | -2.23% | CAD 13.83 | CAD 13.91 | CAD 13.53 | 91.10K |
| 2026-07-09 | CAD 13.90 | +3.81% | CAD 13.60 | CAD 14.08 | CAD 13.45 | 181.20K |
| 2026-07-08 | CAD 13.39 | -5.97% | CAD 14.10 | CAD 14.10 | CAD 13.25 | 256.70K |
| 2026-07-07 | CAD 14.24 | -12.91% | CAD 14.85 | CAD 14.87 | CAD 13.49 | 639.90K |
| 2026-07-06 | CAD 16.35 | -2.91% | CAD 16.75 | CAD 16.84 | CAD 16.12 | 47.70K |
| 2026-07-03 | CAD 16.84 | +0.54% | CAD 16.90 | CAD 17.12 | CAD 16.82 | 11.00K |
| 2026-07-02 | CAD 16.75 | -3.79% | CAD 18.32 | CAD 18.60 | CAD 16.50 | 148.50K |
| 2026-06-30 | CAD 17.41 | -0.51% | CAD 17.50 | CAD 17.68 | CAD 17.18 | 72.70K |
| 2026-06-29 | CAD 17.50 | +0.86% | CAD 17.46 | CAD 17.75 | CAD 17.20 | 136.70K |
| 2026-06-26 | CAD 17.35 | +8.44% | CAD 16.00 | CAD 17.39 | CAD 16.00 | 63.10K |
| 2026-06-25 | CAD 16.00 | +0.19% | CAD 16.00 | CAD 16.45 | CAD 15.76 | 79.90K |
| 2026-06-24 | CAD 15.97 | -2.86% | CAD 16.00 | CAD 16.05 | CAD 15.60 | 66.10K |
| 2026-06-23 | CAD 16.44 | -1.14% | CAD 16.35 | CAD 16.51 | CAD 15.97 | 46.90K |
| 2026-06-22 | CAD 16.63 | +0.12% | CAD 16.79 | CAD 16.98 | CAD 16.59 | 54.70K |
| 2026-06-19 | CAD 16.61 | -1.95% | CAD 16.85 | CAD 16.90 | CAD 16.50 | 15.60K |
| 2026-06-18 | CAD 16.94 | -4.24% | CAD 17.70 | CAD 18.00 | CAD 16.77 | 52.40K |
| 2026-06-17 | CAD 17.69 | -2.27% | CAD 18.10 | CAD 18.53 | CAD 17.60 | 87.80K |
| 2026-06-16 | CAD 18.10 | -1.20% | CAD 18.35 | CAD 19.00 | CAD 18.02 | 72.50K |
| 2026-06-15 | CAD 18.32 | +4.99% | CAD 17.99 | CAD 19.05 | CAD 17.88 | 104.20K |
| 2026-06-12 | CAD 17.45 | +7.52% | CAD 16.18 | CAD 17.56 | CAD 16.18 | 77.00K |
| 2026-06-11 | CAD 16.23 | +7.98% | CAD 15.15 | CAD 16.28 | CAD 15.15 | 109.50K |
| 2026-06-10 | CAD 15.03 | -3.03% | CAD 15.08 | CAD 15.55 | CAD 14.97 | 65.70K |
| 2026-06-09 | CAD 15.50 | -5.26% | CAD 16.50 | CAD 17.26 | CAD 15.22 | 169.50K |
| 2026-06-08 | CAD 16.36 | -4.10% | CAD 16.78 | CAD 17.10 | CAD 16.28 | 112.70K |
| 2026-06-05 | CAD 17.06 | -3.94% | CAD 17.60 | CAD 17.60 | CAD 15.98 | 168.10K |
| 2026-06-04 | CAD 17.76 | +1.95% | CAD 17.55 | CAD 17.92 | CAD 17.20 | 48.60K |
| 2026-06-03 | CAD 17.42 | -5.53% | CAD 18.52 | CAD 18.52 | CAD 17.40 | 46.30K |
| 2026-06-02 | CAD 18.44 | -1.18% | CAD 18.70 | CAD 18.83 | CAD 18.18 | 81.90K |
| 2026-06-01 | CAD 18.66 | +0.81% | CAD 18.50 | CAD 19.02 | CAD 18.00 | 134.10K |
| 2026-05-29 | CAD 18.51 | +2.89% | CAD 18.03 | CAD 19.06 | CAD 17.75 | 776.10K |
| 2026-05-28 | CAD 17.99 | +7.21% | CAD 16.72 | CAD 18.15 | CAD 16.40 | 156.00K |
| 2026-05-27 | CAD 16.78 | -1.29% | CAD 16.91 | CAD 17.05 | CAD 16.18 | 63.70K |
| 2026-05-26 | CAD 17.00 | +0.83% | CAD 16.95 | CAD 17.67 | CAD 16.70 | 183.70K |