Versamet Royalties Corp. VMET
NASDAQ · United States · Miscellaneous
$8.55-0.25 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · 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 | $8.62 | -2.05% | $8.83 | $8.91 | $8.60 | 177.33K |
| 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 |