Versamet Royalties Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	11.900	12.410	11.900	12.360	12.360	122,644
2026-10-26	11.520	11.950	11.450	11.900	11.900	110,568
2026-10-23	11.330	11.650	11.300	11.530	11.530	106,101
2026-10-22	11.780	11.780	11.310	11.400	11.400	212,868
2026-10-21	11.880	12.010	11.780	11.950	11.950	79,369
2026-10-20	11.880	12.190	11.550	11.850	11.850	116,331
2026-10-19	11.850	12.020	11.810	11.970	11.970	54,278
2026-10-16	11.910	12.160	11.820	11.920	11.920	57,594
2026-10-15	11.500	11.940	11.190	11.890	11.890	105,700
2026-10-14	11.810	11.820	11.340	11.440	11.440	112,100
2026-10-13	12.500	12.500	11.840	11.980	11.980	119,300
2026-10-09	12.300	12.640	12.260	12.510	12.510	75,800
2026-10-08	12.110	12.640	12.080	12.190	12.190	169,300
2026-10-07	12.050	12.160	11.810	12.130	12.130	132,200
2026-10-06	12.190	12.370	12.100	12.330	12.330	50,400
2026-10-05	12.160	12.250	11.800	12.180	12.180	79,500
2026-10-02	12.300	12.420	12.040	12.150	12.150	80,100
2026-10-01	12.520	12.570	12.150	12.170	12.170	77,900
2026-09-30	12.810	12.880	12.520	12.520	12.520	47,000
2026-09-29	12.600	12.910	12.600	12.780	12.780	85,800
2026-09-28	12.670	12.750	12.460	12.650	12.650	76,900
2026-09-25	12.960	13.010	12.760	12.950	12.950	47,100
2026-09-24	12.790	12.960	12.590	12.920	12.920	87,900
2026-09-23	13.700	13.700	12.940	12.980	12.980	68,800
2026-09-22	13.320	13.910	13.190	13.810	13.810	69,600
2026-09-21	13.300	13.420	13.190	13.190	13.190	52,800
2026-09-18	13.500	13.500	12.940	13.250	13.250	1,173,400
2026-09-17	12.840	13.470	12.840	13.420	13.420	230,300
2026-09-16	13.190	13.490	12.400	12.640	12.640	290,100
2026-09-15	13.230	13.260	12.840	13.180	13.180	148,100
2026-09-14	13.300	13.480	13.020	13.330	13.330	215,400
2026-09-11	13.640	13.790	13.350	13.400	13.400	64,200
2026-09-10	14.080	14.080	13.490	13.570	13.570	90,500
2026-09-09	13.860	14.840	13.860	14.340	14.340	180,800
2026-09-08	14.110	14.140	13.755	13.830	13.830	94,800
2026-09-04	14.010	14.150	13.860	14.040	14.040	54,000
2026-09-03	14.450	14.900	14.030	14.220	14.220	112,500
2026-09-02	13.970	14.415	13.970	14.350	14.350	115,000
2026-09-01	14.010	14.030	13.600	13.810	13.810	107,500
2026-08-31	14.180	14.350	13.960	14.130	14.130	362,600
2026-08-28	14.760	14.900	14.200	14.250	14.250	134,500
2026-08-27	14.520	14.760	14.460	14.690	14.690	134,300
2026-08-26	14.860	15.000	14.390	14.450	14.450	205,400
2026-08-25	14.710	15.130	14.350	14.910	14.910	352,952
2026-08-24	15.250	15.420	14.630	14.850	14.850	360,968
2026-08-21	14.800	14.880	14.380	14.590	14.590	197,500
2026-08-20	14.520	14.740	14.340	14.430	14.430	118,200
2026-08-19	14.300	14.600	14.120	14.520	14.520	234,000
2026-08-18	14.270	14.330	13.830	13.880	13.880	96,400
2026-08-17	14.150	14.400	14.120	14.270	14.270	170,000
2026-08-14	14.300	14.600	14.010	14.080	14.080	153,000
2026-08-13	13.890	14.340	13.700	14.150	14.150	149,700
2026-08-12	13.940	14.050	13.630	13.900	13.900	355,200
2026-08-11	14.080	14.090	13.550	13.700	13.700	423,652
2026-08-10	14.350	14.350	13.880	14.040	14.040	143,108
2026-08-07	13.970	14.390	13.800	14.330	14.330	209,200
2026-08-06	13.470	13.790	13.150	13.660	13.660	162,000
2026-08-05	13.840	14.440	13.320	13.490	13.490	185,700
2026-08-04	12.610	13.620	12.610	13.560	13.560	124,000
2026-07-31	12.450	12.470	12.080	12.320	12.320	32,700

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.