NasdaqCM - Nasdaq Real Time Price
USD
Versamet Royalties Corporation (VMET)
8.28
-0.46
(-5.26%)
At close: October 30 at 4:00:00 PM EDT
8.28
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.58 | 8.58 | 8.14 | 8.28 | 8.28 | 434,000 |
|
Oct 29, 2026
|
8.76 | 8.81 | 8.59 | 8.74 | 8.74 | 193,300 |
|
Oct 28, 2026
|
8.75 | 8.89 | 8.64 | 8.87 | 8.87 | 127,100 |
|
Oct 27, 2026
|
8.55 | 8.83 | 8.48 | 8.83 | 8.83 | 190,700 |
|
Oct 26, 2026
|
8.30 | 8.52 | 8.14 | 8.51 | 8.51 | 313,400 |
|
Oct 23, 2026
|
8.13 | 8.33 | 8.07 | 8.23 | 8.23 | 409,900 |
|
Oct 22, 2026
|
8.29 | 8.49 | 8.07 | 8.14 | 8.14 | 281,300 |
|
Oct 21, 2026
|
8.47 | 8.59 | 8.34 | 8.51 | 8.51 | 137,900 |
|
Oct 20, 2026
|
8.34 | 8.65 | 8.20 | 8.44 | 8.44 | 228,200 |
|
Oct 19, 2026
|
8.48 | 8.53 | 8.40 | 8.48 | 8.48 | 249,800 |
|
Oct 16, 2026
|
8.45 | 8.61 | 8.36 | 8.46 | 8.46 | 277,300 |
|
Oct 15, 2026
|
8.15 | 8.42 | 7.87 | 8.42 | 8.42 | 332,600 |
|
Oct 14, 2026
|
8.25 | 8.26 | 7.95 | 8.02 | 8.02 | 392,300 |
|
Oct 13, 2026
|
8.62 | 8.75 | 8.33 | 8.41 | 8.41 | 221,400 |
|
Oct 12, 2026
|
8.73 | 8.82 | 8.58 | 8.68 | 8.68 | 86,900 |
|
Oct 9, 2026
|
8.75 | 8.84 | 8.66 | 8.77 | 8.77 | 133,300 |
|
Oct 8, 2026
|
8.53 | 8.86 | 8.47 | 8.58 | 8.58 | 248,800 |
|
Oct 7, 2026
|
8.39 | 8.54 | 8.26 | 8.51 | 8.51 | 226,500 |
|
Oct 6, 2026
|
8.55 | 8.72 | 8.48 | 8.67 | 8.67 | 147,100 |
|
Oct 5, 2026
|
8.54 | 8.59 | 8.28 | 8.53 | 8.53 | 237,400 |
|
Oct 2, 2026
|
8.65 | 8.73 | 8.44 | 8.51 | 8.51 | 209,400 |
|
Oct 1, 2026
|
8.83 | 8.91 | 8.53 | 8.55 | 8.55 | 237,800 |
|
Sep 30, 2026
|
9.08 | 9.19 | 8.80 | 8.80 | 8.80 | 224,100 |
|
Sep 29, 2026
|
8.95 | 9.10 | 8.89 | 9.03 | 9.03 | 201,100 |
|
Sep 28, 2026
|
8.90 | 9.00 | 8.77 | 8.92 | 8.92 | 282,000 |
|
Sep 25, 2026
|
9.10 | 9.20 | 8.96 | 9.15 | 9.15 | 158,000 |
|
Sep 24, 2026
|
9.18 | 9.18 | 8.90 | 9.13 | 9.13 | 220,300 |
|
Sep 23, 2026
|
9.58 | 9.69 | 9.19 | 9.22 | 9.22 | 224,000 |
|
Sep 22, 2026
|
9.48 | 9.89 | 9.40 | 9.81 | 9.81 | 142,900 |
|
Sep 21, 2026
|
9.64 | 9.64 | 9.40 | 9.42 | 9.42 | 158,200 |
|
Sep 18, 2026
|
9.60 | 9.74 | 9.25 | 9.50 | 9.50 | 362,600 |
|
Sep 17, 2026
|
9.32 | 9.63 | 9.25 | 9.61 | 9.61 | 293,800 |
|
Sep 16, 2026
|
9.48 | 9.70 | 8.85 | 9.02 | 9.02 | 685,200 |
|
Sep 15, 2026
|
9.55 | 9.61 | 9.22 | 9.48 | 9.48 | 270,200 |
|
Sep 14, 2026
|
9.53 | 9.69 | 9.35 | 9.57 | 9.57 | 377,100 |
|
Sep 11, 2026
|
9.85 | 10.00 | 9.63 | 9.65 | 9.65 | 226,500 |
|
Sep 10, 2026
|
10.00 | 10.09 | 9.76 | 9.79 | 9.79 | 286,200 |
|
Sep 9, 2026
|
10.11 | 10.70 | 10.05 | 10.34 | 10.34 | 284,600 |
|
Sep 8, 2026
|
10.14 | 10.20 | 9.99 | 10.02 | 10.02 | 287,400 |
|
Sep 4, 2026
|
10.10 | 10.24 | 9.97 | 10.15 | 10.15 | 155,500 |
|
Sep 3, 2026
|
10.49 | 10.65 | 10.15 | 10.27 | 10.27 | 337,500 |
|
Sep 2, 2026
|
10.06 | 10.38 | 10.00 | 10.32 | 10.32 | 338,400 |
|
Sep 1, 2026
|
10.10 | 10.11 | 9.76 | 9.93 | 9.93 | 456,200 |
|
Aug 31, 2026
|
10.52 | 10.58 | 10.06 | 10.25 | 10.25 | 317,000 |
|
Aug 28, 2026
|
10.70 | 10.76 | 10.20 | 10.23 | 10.23 | 514,900 |
|
Aug 27, 2026
|
10.48 | 10.66 | 10.42 | 10.61 | 10.61 | 532,800 |
|
Aug 26, 2026
|
10.86 | 11.00 | 10.35 | 10.41 | 10.41 | 673,100 |
|
Aug 25, 2026
|
10.62 | 10.95 | 10.33 | 10.73 | 10.73 | 1,174,800 |
|
Aug 24, 2026
|
11.00 | 11.24 | 10.52 | 10.71 | 10.71 | 1,550,800 |
|
Aug 21, 2026
|
10.80 | 10.80 | 10.45 | 10.61 | 10.61 | 294,500 |
|
Aug 20, 2026
|
10.68 | 10.70 | 10.39 | 10.50 | 10.50 | 420,300 |
|
Aug 19, 2026
|
10.44 | 10.59 | 10.19 | 10.51 | 10.51 | 419,600 |
|
Aug 18, 2026
|
10.25 | 10.28 | 9.95 | 9.99 | 9.99 | 199,400 |
|
Aug 17, 2026
|
10.37 | 10.42 | 10.16 | 10.32 | 10.32 | 270,700 |
|
Aug 14, 2026
|
10.27 | 10.64 | 10.10 | 10.13 | 10.13 | 237,300 |
|
Aug 13, 2026
|
9.80 | 10.25 | 9.80 | 10.13 | 10.13 | 136,600 |
|
Aug 12, 2026
|
10.04 | 10.10 | 9.79 | 9.94 | 9.94 | 312,100 |
|
Aug 11, 2026
|
10.06 | 10.08 | 9.71 | 9.84 | 9.84 | 287,200 |
|
Aug 10, 2026
|
10.28 | 10.30 | 9.97 | 10.05 | 10.05 | 184,100 |
|
Aug 7, 2026
|
10.03 | 10.40 | 9.90 | 10.25 | 10.25 | 264,400 |
|
Aug 6, 2026
|
9.52 | 9.86 | 9.40 | 9.75 | 9.75 | 200,700 |
|
Aug 5, 2026
|
9.98 | 10.26 | 9.52 | 9.60 | 9.60 | 327,100 |
|
Aug 4, 2026
|
9.02 | 9.70 | 9.02 | 9.62 | 9.62 | 243,500 |
|
Aug 3, 2026
|
8.83 | 9.27 | 8.68 | 9.25 | 9.25 | 141,400 |
|
Jul 31, 2026
|
8.89 | 8.89 | 8.57 | 8.83 | 8.83 | 119,900 |
|
Jul 30, 2026
|
8.83 | 9.00 | 8.67 | 8.98 | 8.98 | 180,900 |
|
Jul 29, 2026
|
8.79 | 8.89 | 8.48 | 8.60 | 8.60 | 230,200 |
|
Jul 28, 2026
|
9.16 | 9.23 | 8.69 | 8.81 | 8.81 | 162,800 |
|
Jul 27, 2026
|
9.11 | 9.40 | 9.01 | 9.16 | 9.16 | 146,100 |
|
Jul 24, 2026
|
9.25 | 9.25 | 8.98 | 9.04 | 9.04 | 138,200 |
|
Jul 23, 2026
|
9.32 | 9.48 | 9.09 | 9.23 | 9.23 | 113,400 |
|
Jul 22, 2026
|
9.54 | 9.85 | 9.40 | 9.54 | 9.54 | 232,700 |
|
Jul 21, 2026
|
9.21 | 9.55 | 9.00 | 9.50 | 9.50 | 195,700 |
|
Jul 20, 2026
|
8.90 | 9.09 | 8.75 | 8.95 | 8.95 | 245,600 |
|
Jul 17, 2026
|
8.86 | 9.01 | 8.57 | 8.76 | 8.76 | 136,400 |
|
Jul 16, 2026
|
9.18 | 9.18 | 8.83 | 8.89 | 8.89 | 205,500 |
|
Jul 15, 2026
|
9.58 | 9.80 | 9.12 | 9.32 | 9.32 | 134,700 |
|
Jul 14, 2026
|
9.51 | 9.85 | 9.38 | 9.58 | 9.58 | 117,300 |
|
Jul 13, 2026
|
9.65 | 9.76 | 9.12 | 9.20 | 9.20 | 222,800 |
|
Jul 10, 2026
|
9.85 | 9.85 | 9.56 | 9.63 | 9.63 | 158,100 |
|
Jul 9, 2026
|
9.45 | 9.99 | 9.45 | 9.87 | 9.87 | 360,900 |
|
Jul 8, 2026
|
9.72 | 9.93 | 9.34 | 9.43 | 9.43 | 436,200 |
|
Jul 7, 2026
|
10.70 | 10.70 | 9.50 | 9.97 | 9.97 | 921,900 |
|
Jul 6, 2026
|
11.98 | 11.98 | 11.30 | 11.50 | 11.50 | 145,400 |
|
Jul 2, 2026
|
12.94 | 13.22 | 11.63 | 11.82 | 11.82 | 245,000 |
|
Jul 1, 2026
|
12.32 | 13.18 | 12.21 | 12.79 | 12.79 | 138,600 |
|
Jun 30, 2026
|
12.43 | 12.45 | 12.10 | 12.30 | 12.30 | 131,400 |
|
Jun 29, 2026
|
12.21 | 12.50 | 12.03 | 12.31 | 12.31 | 176,200 |
|
Jun 26, 2026
|
11.41 | 12.33 | 11.29 | 12.20 | 12.20 | 188,300 |
|
Jun 25, 2026
|
11.33 | 11.60 | 11.08 | 11.36 | 11.36 | 131,300 |
|
Jun 24, 2026
|
11.36 | 11.43 | 10.89 | 11.16 | 11.16 | 185,000 |
|
Jun 23, 2026
|
11.51 | 11.63 | 11.25 | 11.61 | 11.61 | 133,300 |
|
Jun 22, 2026
|
12.00 | 12.04 | 11.72 | 11.79 | 11.79 | 135,900 |
|
Jun 18, 2026
|
12.58 | 12.63 | 11.86 | 12.04 | 12.04 | 75,300 |
|
Jun 17, 2026
|
12.99 | 13.25 | 12.40 | 12.43 | 12.43 | 142,500 |
|
Jun 16, 2026
|
13.06 | 13.58 | 12.88 | 12.88 | 12.88 | 157,100 |
|
Jun 15, 2026
|
12.96 | 13.71 | 12.80 | 13.05 | 13.05 | 295,400 |
|
Jun 12, 2026
|
11.78 | 12.60 | 11.66 | 12.54 | 12.54 | 176,700 |
|
Jun 11, 2026
|
11.05 | 11.74 | 10.90 | 11.74 | 11.74 | 163,700 |
|
Jun 10, 2026
|
10.86 | 11.40 | 10.74 | 10.85 | 10.85 | 207,400 |
|
Jun 9, 2026
|
11.87 | 12.50 | 10.87 | 11.18 | 11.18 | 481,700 |
|
Jun 8, 2026
|
12.00 | 12.35 | 11.66 | 11.68 | 11.68 | 294,400 |
|
Jun 5, 2026
|
12.75 | 12.75 | 11.47 | 12.12 | 12.12 | 302,600 |
|
Jun 4, 2026
|
12.71 | 12.97 | 12.34 | 12.81 | 12.81 | 161,700 |
|
Jun 3, 2026
|
13.30 | 13.34 | 12.54 | 12.59 | 12.59 | 135,700 |
|
Jun 2, 2026
|
13.48 | 13.68 | 13.11 | 13.29 | 13.29 | 159,200 |
|
Jun 1, 2026
|
13.65 | 13.80 | 13.00 | 13.51 | 13.51 | 535,200 |
|
May 29, 2026
|
13.03 | 13.81 | 12.70 | 13.53 | 13.53 | 309,000 |
|
May 28, 2026
|
12.18 | 13.22 | 11.87 | 13.05 | 13.05 | 193,400 |
|
May 27, 2026
|
12.15 | 12.39 | 11.70 | 12.25 | 12.25 | 101,400 |
|
May 26, 2026
|
12.17 | 12.88 | 12.09 | 12.31 | 12.31 | 203,000 |
|
May 22, 2026
|
11.99 | 11.99 | 11.60 | 11.89 | 11.89 | 150,900 |
|
May 21, 2026
|
11.31 | 11.94 | 11.26 | 11.86 | 11.86 | 111,400 |
|
May 20, 2026
|
11.07 | 11.57 | 10.84 | 11.55 | 11.55 | 207,600 |
|
May 19, 2026
|
11.30 | 11.30 | 10.64 | 10.83 | 10.83 | 147,400 |
|
May 18, 2026
|
11.34 | 11.56 | 11.01 | 11.33 | 11.33 | 93,600 |
|
May 15, 2026
|
12.27 | 12.42 | 10.90 | 11.17 | 11.17 | 231,300 |
|
May 14, 2026
|
13.25 | 13.25 | 12.08 | 12.27 | 12.27 | 139,400 |
|
May 13, 2026
|
12.61 | 13.33 | 12.50 | 13.25 | 13.25 | 181,600 |
|
May 12, 2026
|
12.62 | 12.62 | 12.06 | 12.58 | 12.58 | 70,600 |
|
May 11, 2026
|
12.15 | 12.70 | 12.06 | 12.62 | 12.62 | 180,200 |
|
May 8, 2026
|
11.85 | 12.28 | 11.85 | 12.18 | 12.18 | 70,500 |
|
May 7, 2026
|
11.99 | 12.35 | 11.71 | 11.74 | 11.74 | 98,200 |
|
May 6, 2026
|
11.19 | 11.91 | 11.18 | 11.89 | 11.89 | 122,900 |
|
May 5, 2026
|
11.21 | 11.44 | 10.90 | 10.99 | 10.99 | 144,300 |
|
May 4, 2026
|
11.42 | 11.61 | 11.09 | 11.27 | 11.27 | 154,800 |
|
May 1, 2026
|
11.10 | 11.42 | 11.09 | 11.42 | 11.42 | 98,000 |
|
Apr 30, 2026
|
11.38 | 11.58 | 11.10 | 11.15 | 11.15 | 142,800 |
|
Apr 29, 2026
|
12.12 | 12.12 | 11.31 | 11.38 | 11.38 | 182,000 |
|
Apr 28, 2026
|
12.55 | 12.55 | 11.88 | 12.12 | 12.12 | 136,800 |
|
Apr 27, 2026
|
12.31 | 12.70 | 12.06 | 12.59 | 12.59 | 177,300 |
|
Apr 24, 2026
|
12.70 | 12.72 | 12.18 | 12.29 | 12.29 | 125,100 |
|
Apr 23, 2026
|
12.72 | 12.95 | 12.41 | 12.57 | 12.57 | 173,500 |
|
Apr 22, 2026
|
12.88 | 12.95 | 12.56 | 12.71 | 12.71 | 205,600 |
|
Apr 21, 2026
|
13.47 | 13.47 | 12.32 | 12.46 | 12.46 | 513,800 |
|
Apr 20, 2026
|
12.33 | 13.73 | 11.64 | 13.37 | 13.37 | 1,161,500 |
|
Apr 17, 2026
|
11.20 | 11.53 | 11.03 | 11.03 | 11.03 | 81,700 |
|
Apr 16, 2026
|
11.52 | 11.57 | 11.00 | 11.08 | 11.08 | 149,500 |
|
Apr 15, 2026
|
11.81 | 11.86 | 11.40 | 11.59 | 11.59 | 90,500 |
|
Apr 14, 2026
|
11.71 | 12.06 | 11.67 | 11.94 | 11.94 | 70,000 |
|
Apr 13, 2026
|
11.91 | 11.91 | 11.55 | 11.70 | 11.70 | 129,300 |
|
Apr 10, 2026
|
12.48 | 12.50 | 11.90 | 11.97 | 11.97 | 91,500 |
|
Apr 9, 2026
|
11.73 | 12.50 | 11.69 | 12.41 | 12.41 | 208,300 |
|
Apr 8, 2026
|
11.92 | 11.92 | 11.34 | 11.60 | 11.60 | 239,900 |
|
Apr 7, 2026
|
11.00 | 11.39 | 10.75 | 11.36 | 11.36 | 410,400 |
|
Apr 6, 2026
|
10.00 | 10.97 | 10.00 | 10.62 | 10.62 | 180,700 |
|
Apr 2, 2026
|
9.40 | 10.00 | 9.10 | 9.94 | 9.94 | 138,800 |
|
Apr 1, 2026
|
9.75 | 9.79 | 9.36 | 9.45 | 9.45 | 97,400 |
|
Mar 31, 2026
|
9.21 | 9.62 | 9.21 | 9.51 | 9.51 | 107,900 |
|
Mar 30, 2026
|
9.69 | 9.82 | 9.19 | 9.28 | 9.28 | 102,500 |
|
Mar 27, 2026
|
9.50 | 9.66 | 9.26 | 9.50 | 9.50 | 161,600 |
|
Mar 26, 2026
|
10.05 | 10.05 | 9.43 | 9.50 | 9.50 | 205,000 |
|
Mar 25, 2026
|
10.19 | 10.35 | 10.01 | 10.14 | 10.14 | 112,600 |
|
Mar 24, 2026
|
10.34 | 10.34 | 9.96 | 10.12 | 10.12 | 144,400 |
|
Mar 23, 2026
|
10.34 | 10.68 | 10.15 | 10.22 | 10.22 | 266,300 |
|
Mar 20, 2026
|
10.35 | 10.50 | 9.97 | 10.05 | 10.05 | 201,200 |
|
Mar 19, 2026
|
10.83 | 10.83 | 9.89 | 10.24 | 10.24 | 260,100 |
|
Mar 18, 2026
|
11.24 | 11.24 | 10.45 | 10.68 | 10.68 | 365,400 |
|
Mar 17, 2026
|
11.70 | 11.79 | 11.00 | 11.11 | 11.11 | 390,600 |
|
Mar 16, 2026
|
11.39 | 11.73 | 11.11 | 11.30 | 11.30 | 607,500 |
|
Mar 13, 2026
|
10.68 | 10.84 | 10.35 | 10.59 | 10.59 | 156,000 |
|
Mar 12, 2026
|
10.97 | 10.97 | 10.44 | 10.63 | 10.63 | 144,400 |
|
Mar 11, 2026
|
11.00 | 11.19 | 10.75 | 10.99 | 10.99 | 102,300 |
|
Mar 10, 2026
|
10.55 | 11.39 | 10.55 | 10.96 | 10.96 | 140,600 |
|
Mar 9, 2026
|
10.50 | 10.74 | 10.00 | 10.52 | 10.52 | 244,000 |
|
Mar 6, 2026
|
11.24 | 12.07 | 10.10 | 10.82 | 10.82 | 214,900 |
|
Mar 5, 2026
|
10.32 | 15.00 | 9.95 | 10.49 | 10.49 | 136,900 |
|
Mar 4, 2026
|
9.60 | 10.28 | 9.47 | 9.53 | 9.53 | 16,900 |
|
Mar 3, 2026
|
9.86 | 9.86 | 9.25 | 9.52 | 9.52 | 10,400 |
|
Mar 2, 2026
|
10.15 | 10.27 | 9.87 | 9.97 | 9.97 | 10,500 |
