Versamet Royalties Corp. VMET
TSX · Kanada · Çeşitli
CAD 12,17-0,35 (-%2,80)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |