7,572.75

-24.00

-0.32%

51,820.00

-75.00

-0.14%

28,202.50

-103.25

-0.36%

Russell 2000 Futures

2,824.30

-0.70

-0.02%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

4,014.90

+74.50

+1.89%

77,650.42

+1,195.17

+1.56%

Crude Oil Dec 26

96.33

+0.24

+0.25%

US Private Equity

10,855.23

+18.94

+0.17%

Toronto - Delayed Quote CAD

Versamet Royalties Corporation (VMET.TO)

12.04 +0.11 (+0.92%)

At close: November 3 at 4:00:00 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	11.89	12.14	11.88	12.04	12.04	128,100
Nov 2, 2026	11.62	12.16	11.62	11.93	11.93	111,800
Oct 30, 2026	12.11	12.11	11.35	11.50	11.50	131,200
Oct 29, 2026	12.26	12.27	12.02	12.22	12.22	90,100
Oct 28, 2026	12.41	12.45	12.11	12.39	12.39	88,200
Oct 27, 2026	11.90	12.41	11.90	12.36	12.36	123,100
Oct 26, 2026	11.52	11.95	11.45	11.90	11.90	110,600
Oct 23, 2026	11.33	11.65	11.30	11.53	11.53	106,100
Oct 22, 2026	11.78	11.78	11.31	11.40	11.40	213,400
Oct 21, 2026	11.88	12.01	11.77	11.95	11.95	79,400
Oct 20, 2026	11.88	12.19	11.55	11.85	11.85	116,300
Oct 19, 2026	11.85	12.02	11.81	11.97	11.97	54,400
Oct 16, 2026	11.91	12.16	11.82	11.92	11.92	57,600
Oct 15, 2026	11.50	11.94	11.19	11.89	11.89	105,700
Oct 14, 2026	11.81	11.82	11.34	11.44	11.44	112,100
Oct 13, 2026	12.50	12.50	11.84	11.98	11.98	119,300
Oct 9, 2026	12.30	12.64	12.26	12.51	12.51	75,800
Oct 8, 2026	12.11	12.64	12.08	12.19	12.19	169,300
Oct 7, 2026	12.05	12.16	11.81	12.13	12.13	132,200
Oct 6, 2026	12.19	12.37	12.10	12.33	12.33	50,400
Oct 5, 2026	12.16	12.25	11.80	12.18	12.18	79,500
Oct 2, 2026	12.30	12.42	12.04	12.15	12.15	80,100
Oct 1, 2026	12.52	12.57	12.15	12.17	12.17	77,900
Sep 30, 2026	12.81	12.88	12.52	12.52	12.52	47,000
Sep 29, 2026	12.60	12.91	12.60	12.78	12.78	85,800
Sep 28, 2026	12.67	12.75	12.46	12.65	12.65	76,900
Sep 25, 2026	12.96	13.01	12.76	12.95	12.95	47,100
Sep 24, 2026	12.79	12.96	12.59	12.92	12.92	87,900
Sep 23, 2026	13.70	13.70	12.94	12.98	12.98	68,800
Sep 22, 2026	13.32	13.91	13.19	13.81	13.81	69,600
Sep 21, 2026	13.30	13.42	13.19	13.19	13.19	52,800
Sep 18, 2026	13.50	13.50	12.94	13.25	13.25	1,173,400
Sep 17, 2026	12.84	13.47	12.84	13.42	13.42	230,300
Sep 16, 2026	13.19	13.49	12.40	12.64	12.64	290,100
Sep 15, 2026	13.23	13.26	12.84	13.18	13.18	148,100
Sep 14, 2026	13.30	13.48	13.02	13.33	13.33	215,400
Sep 11, 2026	13.64	13.79	13.35	13.40	13.40	64,200
Sep 10, 2026	14.08	14.08	13.49	13.57	13.57	90,500
Sep 9, 2026	13.86	14.84	13.86	14.34	14.34	180,800
Sep 8, 2026	14.11	14.14	13.76	13.83	13.83	94,800
Sep 4, 2026	14.01	14.15	13.86	14.04	14.04	54,000
Sep 3, 2026	14.45	14.90	14.03	14.22	14.22	112,500
Sep 2, 2026	13.97	14.41	13.97	14.35	14.35	115,000
Sep 1, 2026	14.01	14.03	13.60	13.81	13.81	107,500
Aug 31, 2026	14.18	14.35	13.96	14.13	14.13	362,600
Aug 28, 2026	14.76	14.90	14.20	14.25	14.25	134,500
Aug 27, 2026	14.52	14.76	14.46	14.69	14.69	134,300
Aug 26, 2026	14.86	15.00	14.39	14.45	14.45	205,400
Aug 25, 2026	14.71	15.13	14.35	14.91	14.91	353,000
Aug 24, 2026	15.25	15.42	14.63	14.85	14.85	361,000
Aug 21, 2026	14.80	14.88	14.38	14.59	14.59	197,500
Aug 20, 2026	14.52	14.74	14.34	14.43	14.43	118,200
Aug 19, 2026	14.30	14.60	14.12	14.52	14.52	234,000
Aug 18, 2026	14.27	14.33	13.83	13.88	13.88	96,400
Aug 17, 2026	14.15	14.40	14.12	14.27	14.27	170,000
Aug 14, 2026	14.30	14.60	14.01	14.08	14.08	153,000
Aug 13, 2026	13.89	14.34	13.70	14.15	14.15	149,700
Aug 12, 2026	13.94	14.05	13.63	13.90	13.90	355,200
Aug 11, 2026	14.08	14.09	13.55	13.70	13.70	423,700
Aug 10, 2026	14.35	14.35	13.88	14.04	14.04	143,100
Aug 7, 2026	13.97	14.39	13.80	14.33	14.33	209,200
Aug 6, 2026	13.47	13.79	13.15	13.66	13.66	162,000
Aug 5, 2026	13.84	14.44	13.32	13.49	13.49	185,700
Aug 4, 2026	12.61	13.62	12.61	13.56	13.56	124,000
Jul 31, 2026	12.45	12.47	12.08	12.32	12.32	32,700
Jul 30, 2026	12.45	12.58	12.15	12.52	12.52	84,800
Jul 29, 2026	12.45	12.46	11.95	12.00	12.00	160,600
Jul 28, 2026	12.82	12.82	12.27	12.36	12.36	48,400
Jul 27, 2026	12.82	13.18	12.75	12.92	12.92	81,700
Jul 24, 2026	13.01	13.07	12.62	12.71	12.71	68,500
Jul 23, 2026	13.23	13.23	12.79	13.00	13.00	35,200
Jul 22, 2026	13.40	13.85	13.25	13.32	13.32	106,300
Jul 21, 2026	12.76	13.46	12.75	13.37	13.37	117,800
Jul 20, 2026	12.31	12.65	12.30	12.52	12.52	99,400
Jul 17, 2026	12.19	12.62	12.11	12.23	12.23	135,400
Jul 16, 2026	12.80	12.85	12.40	12.45	12.45	106,700
Jul 15, 2026	13.45	13.60	12.81	13.03	13.03	84,400
Jul 14, 2026	13.40	13.84	13.22	13.44	13.44	129,100
Jul 13, 2026	13.54	13.55	12.87	12.95	12.95	133,900
Jul 10, 2026	13.83	13.91	13.53	13.59	13.59	91,100
Jul 9, 2026	13.60	14.08	13.45	13.90	13.90	181,200
Jul 8, 2026	14.10	14.10	13.25	13.39	13.39	256,700
Jul 7, 2026	14.85	14.87	13.49	14.24	14.24	639,900
Jul 6, 2026	16.75	16.84	16.12	16.35	16.35	47,700
Jul 3, 2026	16.90	17.12	16.82	16.84	16.84	11,000
Jul 2, 2026	18.32	18.60	16.50	16.75	16.75	148,500
Jun 30, 2026	17.50	17.68	17.18	17.41	17.41	72,700
Jun 29, 2026	17.46	17.75	17.20	17.50	17.50	136,700
Jun 26, 2026	16.00	17.39	16.00	17.35	17.35	63,100
Jun 25, 2026	16.00	16.45	15.76	16.00	16.00	79,900
Jun 24, 2026	16.00	16.05	15.60	15.97	15.97	66,100
Jun 23, 2026	16.35	16.51	15.97	16.44	16.44	46,900
Jun 22, 2026	16.79	16.98	16.59	16.63	16.63	54,700
Jun 19, 2026	16.85	16.90	16.50	16.61	16.61	15,600
Jun 18, 2026	17.70	18.00	16.77	16.94	16.94	52,400
Jun 17, 2026	18.10	18.53	17.60	17.69	17.69	87,800
Jun 16, 2026	18.35	19.00	18.02	18.10	18.10	72,500
Jun 15, 2026	17.99	19.05	17.88	18.32	18.32	104,200
Jun 12, 2026	16.18	17.56	16.18	17.45	17.45	77,000
Jun 11, 2026	15.15	16.28	15.15	16.23	16.23	109,500
Jun 10, 2026	15.08	15.55	14.97	15.03	15.03	65,700
Jun 9, 2026	16.50	17.26	15.22	15.50	15.50	169,500
Jun 8, 2026	16.78	17.10	16.28	16.36	16.36	112,700
Jun 5, 2026	17.60	17.60	15.98	17.06	17.06	168,100
Jun 4, 2026	17.55	17.92	17.20	17.76	17.76	48,600
Jun 3, 2026	18.52	18.52	17.40	17.42	17.42	46,300
Jun 2, 2026	18.70	18.83	18.18	18.44	18.44	81,900
Jun 1, 2026	18.50	19.02	18.00	18.66	18.66	134,100
May 29, 2026	18.03	19.06	17.75	18.51	18.51	776,100
May 28, 2026	16.72	18.15	16.40	17.99	17.99	156,000
May 27, 2026	16.91	17.05	16.18	16.78	16.78	63,700
May 26, 2026	16.95	17.67	16.70	17.00	17.00	183,700
May 25, 2026	16.51	16.92	16.31	16.86	16.86	30,200
May 22, 2026	16.32	16.49	16.02	16.41	16.41	49,000
May 21, 2026	15.56	16.32	15.56	16.22	16.22	65,300
May 20, 2026	14.91	15.83	14.91	15.66	15.66	78,000
May 19, 2026	15.25	15.25	14.69	14.86	14.86	62,100
May 15, 2026	16.76	17.01	15.03	15.35	15.35	184,400
May 14, 2026	17.88	17.88	16.57	16.80	16.80	77,500
May 13, 2026	17.14	18.16	17.13	18.13	18.13	99,500
May 12, 2026	17.11	17.20	16.55	17.17	17.17	48,800
May 11, 2026	16.51	17.23	16.51	17.23	17.23	67,500
May 8, 2026	16.01	16.73	16.01	16.53	16.53	51,000
May 7, 2026	16.20	16.75	15.95	15.97	15.97	65,100
May 6, 2026	15.26	16.25	15.21	16.25	16.25	194,500
May 5, 2026	15.30	15.33	14.85	15.03	15.03	86,900
May 4, 2026	15.39	15.87	15.11	15.30	15.30	107,500
May 1, 2026	15.15	15.47	15.06	15.42	15.42	91,500
Apr 30, 2026	15.70	15.77	15.04	15.15	15.15	109,900
Apr 29, 2026	16.35	16.46	15.48	15.54	15.54	63,900
Apr 28, 2026	17.12	17.12	16.25	16.51	16.51	95,100
Apr 27, 2026	17.00	17.20	16.36	17.18	17.18	74,500
Apr 24, 2026	17.30	17.30	16.66	16.79	16.79	66,600
Apr 23, 2026	17.25	17.65	16.99	17.20	17.20	108,600
Apr 22, 2026	17.17	17.55	17.14	17.36	17.36	86,000
Apr 21, 2026	18.14	18.14	16.80	16.93	16.93	139,600
Apr 20, 2026	15.84	18.64	15.84	18.19	18.19	426,900
Apr 17, 2026	15.21	15.70	15.07	15.10	15.10	62,800
Apr 16, 2026	15.73	15.88	15.06	15.07	15.07	43,300
Apr 15, 2026	16.44	16.44	15.64	15.90	15.90	78,500
Apr 14, 2026	16.19	16.50	16.02	16.34	16.34	106,100
Apr 13, 2026	16.36	16.36	15.93	16.02	16.02	97,400
Apr 10, 2026	17.20	17.25	16.46	16.46	16.46	128,400
Apr 9, 2026	16.42	17.19	16.22	17.16	17.16	110,900
Apr 8, 2026	16.00	16.32	15.69	16.02	16.02	226,300
Apr 7, 2026	15.25	15.75	14.86	15.70	15.70	212,100
Apr 6, 2026	14.01	15.24	14.01	14.75	14.75	243,700
Apr 2, 2026	12.75	13.90	12.62	13.86	13.86	86,100
Apr 1, 2026	13.38	13.53	12.97	13.06	13.06	61,500
Mar 31, 2026	12.91	13.35	12.91	13.20	13.20	66,600
Mar 30, 2026	13.46	13.54	12.81	12.91	12.91	57,200
Mar 27, 2026	13.09	13.39	12.86	13.15	13.15	56,700
Mar 26, 2026	13.83	13.88	13.05	13.09	13.09	90,000
Mar 25, 2026	14.26	14.35	13.82	13.95	13.95	72,800
Mar 24, 2026	14.00	14.04	13.70	13.90	13.90	82,900
Mar 23, 2026	13.79	14.55	13.79	13.94	13.94	134,300
Mar 20, 2026	14.19	14.36	13.67	13.81	13.81	187,100
Mar 19, 2026	14.41	14.70	13.63	14.00	14.00	210,000
Mar 18, 2026	15.07	15.15	14.32	14.48	14.48	195,000
Mar 17, 2026	15.90	15.99	15.05	15.15	15.15	176,800
Mar 16, 2026	15.26	15.90	15.24	15.36	15.36	207,900
Mar 13, 2026	14.61	14.75	14.19	14.50	14.50	136,400
Mar 12, 2026	14.90	15.00	14.23	14.38	14.38	90,200
Mar 11, 2026	14.84	15.13	14.62	14.84	14.84	116,300
Mar 10, 2026	14.64	15.36	14.64	14.84	14.84	158,900
Mar 9, 2026	14.42	14.58	13.64	14.43	14.43	339,000
Mar 6, 2026	14.45	16.06	13.80	14.48	14.48	397,500
Mar 5, 2026	14.02	14.66	13.62	13.75	13.75	339,900
Mar 4, 2026	13.00	13.32	12.89	13.00	13.00	70,800
Mar 3, 2026	13.65	13.65	12.74	12.95	12.95	95,300
Mar 2, 2026	13.77	13.90	13.45	13.64	13.64	78,900
Feb 27, 2026	13.88	13.91	13.69	13.72	13.72	51,000
Feb 26, 2026	13.81	14.10	13.65	13.84	13.84	73,300
Feb 25, 2026	13.93	14.02	13.75	13.79	13.79	114,200
Feb 24, 2026	13.70	14.00	13.60	13.88	13.88	68,400
Feb 23, 2026	13.22	14.00	13.20	13.78	13.78	91,500
Feb 20, 2026	13.31	13.40	12.96	13.18	13.18	36,600
Feb 19, 2026	13.66	13.70	13.24	13.31	13.31	37,600
Feb 18, 2026	13.32	13.76	13.32	13.73	13.73	33,300
Feb 17, 2026	12.98	13.50	12.98	13.28	13.28	98,400
Feb 13, 2026	13.32	13.44	13.11	13.13	13.13	85,400
Feb 12, 2026	13.59	13.73	13.17	13.25	13.25	52,900
Feb 11, 2026	13.62	13.83	13.52	13.58	13.58	95,900
Feb 10, 2026	13.38	13.93	13.06	13.53	13.53	169,200
Feb 9, 2026	13.35	13.51	13.06	13.41	13.41	97,400
Feb 6, 2026	12.64	13.29	12.64	13.23	13.23	57,100
Feb 5, 2026	13.02	13.18	12.39	12.60	12.60	115,900
Feb 4, 2026	13.64	13.64	13.04	13.04	13.04	87,300
Feb 3, 2026	13.59	13.75	13.50	13.50	13.50	96,000
Feb 2, 2026	13.40	13.59	13.25	13.45	13.45	56,900
Jan 30, 2026	13.62	13.62	13.01	13.25	13.25	278,300
Jan 29, 2026	13.95	13.95	13.55	13.70	13.70	1,285,700
Jan 28, 2026	15.88	16.09	15.58	15.61	15.61	47,800
Jan 27, 2026	15.95	15.95	15.60	15.70	15.70	8,500
Jan 26, 2026	15.00	15.97	15.00	15.97	15.97	26,100
Jan 23, 2026	15.19	15.50	14.53	14.75	14.75	58,600
Jan 22, 2026	15.10	15.18	14.52	15.12	15.12	59,600
Jan 21, 2026	15.72	15.85	15.25	15.35	15.35	22,700
Jan 20, 2026	16.00	16.09	15.61	15.81	15.81	17,100
Jan 19, 2026	15.80	16.00	15.80	15.85	15.85	14,300
Jan 16, 2026	15.70	16.14	15.55	15.70	15.70	13,700
Jan 15, 2026	15.95	16.05	15.50	15.95	15.95	19,700
Jan 14, 2026	16.10	16.65	15.65	16.09	16.09	26,400
Jan 13, 2026	15.85	16.20	15.70	16.20	16.20	28,200
Jan 12, 2026	14.50	16.19	14.50	15.83	15.83	56,900
Jan 9, 2026	13.95	15.00	13.81	14.50	14.50	22,200
Jan 8, 2026	13.65	13.85	13.47	13.85	13.85	16,300
Jan 7, 2026	13.46	13.64	13.17	13.57	13.57	12,300
Jan 6, 2026	13.39	13.60	13.31	13.55	13.55	15,900
Jan 5, 2026	13.40	13.60	12.90	13.33	13.33	20,600
Jan 2, 2026	13.26	13.85	13.10	13.30	13.30	16,100
Dec 31, 2025	13.29	13.52	12.80	12.80	12.80	5,900
Dec 30, 2025	12.15	13.25	12.15	13.23	13.23	8,600
Dec 29, 2025	12.15	12.30	11.75	12.09	12.09	11,800
Dec 24, 2025	12.29	12.29	11.97	12.13	12.13	10,300
Dec 23, 2025	12.90	13.10	11.98	12.22	12.22	61,600
Dec 22, 2025	12.74	13.46	12.74	12.87	12.87	17,200
Dec 19, 2025	12.85	13.02	12.67	12.76	12.76	29,600
Dec 18, 2025	12.48	12.85	12.45	12.85	12.85	31,700
Dec 17, 2025	12.70	12.80	12.44	12.45	12.45	22,100
Dec 16, 2025	13.23	13.24	12.62	12.62	12.62	77,000
Dec 15, 2025	12.76	13.59	12.76	13.24	13.24	26,700
Dec 12, 2025	12.48	12.75	12.48	12.67	12.67	13,600
Dec 11, 2025	12.39	12.59	12.30	12.47	12.47	13,400
Dec 10, 2025	12.30	12.39	12.00	12.39	12.39	20,500

Mobilize your Website

View Site in Mobile | Classic

Share by: