Dark

VMET
Versamet Royalties Corporation Common Stock
stock NASDAQ

Market Open

Aug 24, 2026 2:02:52 PM EDT

10.56USD-0.377%(-0.04)1,277,695

9.21Bid 10.59Ask 1.38Spread

Pre-market

Aug 24, 2026 9:25:30 AM EDT

11.19USD+5.566%(+0.59)9,243

After-hours

Aug 21, 2026 4:48:30 PM EDT

10.83USD+2.170%(+0.23)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	10.9800	11.2200	10.5300	10.5600	-0.471%	1,277,695	0.000%
2026-08-21	10.8000	10.8000	10.4500	10.6100	+1.048%	295,024	-0.471%
2026-08-20	10.6800	10.7000	10.3900	10.5000	-0.095%	420,510	+0.571%
2026-08-19	10.4400	10.5900	10.1900	10.5100	+5.205%	419,640	+0.476%
2026-08-18	10.2500	10.2750	9.9500	9.9900	-3.198%	199,416	+5.706%
2026-08-17	10.3700	10.4195	10.1600	10.3200	+1.876%	270,869	+2.326%
2026-08-14	10.2700	10.6436	10.1000	10.1300	0.000%	237,529	+4.245%
2026-08-13	9.8000	10.2500	9.8000	10.1300	+1.911%	136,620	+4.245%
2026-08-12	10.0400	10.0999	9.7900	9.9400	+1.016%	312,078	+6.237%
2026-08-11	10.0600	10.0800	9.7100	9.8400	-2.090%	287,166	+7.317%
2026-08-10	10.2800	10.3000	9.9700	10.0500	-1.951%	184,089	+5.075%
2026-08-07	10.0300	10.3999	9.9000	10.2500	+5.128%	264,428	+3.024%
2026-08-06	9.5200	9.8600	9.3950	9.7500	+1.563%	200,748	+8.308%
2026-08-05	9.9800	10.2600	9.5200	9.6000	-0.208%	327,150	+10.000%
2026-08-04	9.0200	9.7000	9.0200	9.6200	+4.000%	243,532	+9.771%
2026-08-03	8.8300	9.2650	8.6800	9.2500	+4.757%	141,424	+14.162%
2026-07-31	8.8900	8.8900	8.5700	8.8300	-1.670%	119,893	+19.592%
2026-07-30	8.8300	9.0000	8.6650	8.9800	+4.419%	180,887	+17.595%
2026-07-29	8.7900	8.8900	8.4800	8.6000	-2.384%	230,170	+22.791%
2026-07-28	9.1600	9.2300	8.6900	8.8100	-3.821%	162,779	+19.864%
2026-07-27	9.1100	9.3999	9.0050	9.1600	+1.327%	146,089	+15.284%
2026-07-24	9.2500	9.2500	8.9800	9.0400	-2.059%	138,192	+16.814%
2026-07-23	9.3200	9.4800	9.0898	9.2300	-3.249%	113,370	+14.410%
2026-07-22	9.5400	9.8500	9.4000	9.5400	+0.421%	232,715	+10.692%
2026-07-21	9.2100	9.5500	9.0000	9.5000	+6.145%	196,107	+11.158%
2026-07-20	8.9000	9.0900	8.7500	8.9500	+2.169%	245,609	+17.989%
2026-07-17	8.8600	9.0100	8.5700	8.7600	-1.462%	136,470	+20.548%
2026-07-16	9.1800	9.1800	8.8300	8.8900	-4.614%	205,726	+18.785%
2026-07-15	9.5800	9.8000	9.1200	9.3200	-2.714%	134,737	+13.305%
2026-07-14	9.5100	9.8450	9.3800	9.5800	+4.130%	115,731	+10.230%
2026-07-13	9.6500	9.7647	9.1200	9.2000	-4.465%	223,122	+14.783%
2026-07-10	9.8500	9.8500	9.5550	9.6300	-2.432%	158,058	+9.657%
2026-07-09	9.4500	9.9900	9.4500	9.8700	+4.666%	360,987	+6.991%
2026-07-08	9.7200	9.9300	9.3400	9.4300	-5.416%	436,176	+11.983%
2026-07-07	10.7000	10.7000	9.5000	9.9700	-13.304%	921,887	+5.918%
2026-07-06	11.9800	11.9800	11.3000	11.5000	-2.707%	145,382	-8.174%
2026-07-02	12.9400	13.2200	11.6300	11.8200	-7.584%	244,972	-10.660%
2026-07-01	12.3200	13.1800	12.2088	12.7900	+3.984%	138,664	-17.435%
2026-06-30	12.4300	12.4500	12.1000	12.3000	-0.081%	131,435	-14.146%
2026-06-29	12.2100	12.5000	12.0250	12.3100	+0.902%	176,164	-14.216%
2026-06-26	11.4100	12.3300	11.2900	12.2000	+7.394%	188,326	-13.443%
2026-06-25	11.3300	11.6000	11.0750	11.3600	+1.792%	131,313	-7.042%
2026-06-24	11.3600	11.4250	10.8900	11.1600	-3.876%	184,983	-5.376%
2026-06-23	11.5100	11.6293	11.2500	11.6100	-1.527%	133,274	-9.044%
2026-06-22	12.0000	12.0400	11.7162	11.7900	-2.076%	135,932	-10.433%
2026-06-18	12.5800	12.6300	11.8600	12.0400	-3.138%	75,340	-12.292%
2026-06-17	12.9900	13.2480	12.4000	12.4300	-3.494%	142,476	-15.044%
2026-06-16	13.0600	13.5800	12.8800	12.8800	-1.303%	157,116	-18.012%
2026-06-15	12.9600	13.7100	12.8000	13.0500	+4.067%	295,455	-19.080%
2026-06-12	11.7800	12.6000	11.6600	12.5400	+6.814%	176,912	-15.789%
2026-06-11	11.0500	11.7400	10.9001	11.7400	+8.203%	163,691	-10.051%
2026-06-10	10.8600	11.4000	10.7361	10.8500	-2.952%	207,429	-2.673%
2026-06-09	11.8700	12.4999	10.8700	11.1800	-4.281%	481,714	-5.546%
2026-06-08	12.0000	12.3500	11.6600	11.6800	-3.630%	294,508	-9.589%
2026-06-05	12.7500	12.7500	11.4700	12.1200	-5.386%	302,579	-12.871%
2026-06-04	12.7100	12.9650	12.3400	12.8100	+1.747%	161,658	-17.564%
2026-06-03	13.3000	13.3400	12.5400	12.5900	-5.267%	135,655	-16.124%
2026-06-02	13.4800	13.6842	13.1100	13.2900	-1.628%	159,238	-20.542%
2026-06-01	13.6500	13.8000	13.0000	13.5100	-0.148%	535,261	-21.836%
2026-05-29	13.0300	13.8075	12.7000	13.5300	+3.678%	309,125	-21.951%
2026-05-28	12.1800	13.2200	11.8715	13.0500	+6.531%	193,354	-19.080%
2026-05-27	12.1500	12.3867	11.7000	12.2500	-0.487%	101,616	-13.796%
2026-05-26	12.1700	12.8799	12.0901	12.3100	+3.532%	203,004	-14.216%
2026-05-22	11.9900	11.9900	11.6000	11.8900	+0.253%	150,905	-11.186%
2026-05-21	11.3100	11.9400	11.2600	11.8600	+2.684%	111,402	-10.961%
2026-05-20	11.0700	11.5700	10.8400	11.5500	+6.648%	207,577	-8.571%
2026-05-19	11.3000	11.3000	10.6435	10.8300	-4.413%	147,382	-2.493%
2026-05-18	11.3400	11.5600	11.0100	11.3300	+1.432%	93,616	-6.796%
2026-05-15	12.2700	12.4200	10.9000	11.1700	-8.965%	231,483	-5.461%
2026-05-14	13.2500	13.2500	12.0750	12.2700	-7.396%	139,394	-13.936%
2026-05-13	12.6100	13.3299	12.5000	13.2500	+5.326%	181,564	-20.302%
2026-05-12	12.6200	12.6200	12.0600	12.5800	-0.317%	70,618	-16.057%
2026-05-11	12.1500	12.7000	12.0601	12.6200	+3.612%	180,185	-16.323%
2026-05-08	11.8500	12.2800	11.8500	12.1800	+3.748%	70,546	-13.300%
2026-05-07	11.9900	12.3500	11.7050	11.7400	-1.262%	98,221	-10.051%
2026-05-06	11.1900	11.9100	11.1800	11.8900	+8.189%	123,001	-11.186%
2026-05-05	11.2100	11.4400	10.9000	10.9900	-2.484%	144,422	-3.913%
2026-05-04	11.4200	11.6100	11.0900	11.2700	-1.313%	154,754	-6.300%
2026-05-01	11.1000	11.4200	11.0900	11.4200	+2.422%	97,950	-7.531%
2026-04-30	11.3800	11.5800	11.1000	11.1500	-2.021%	142,761	-5.291%
2026-04-29	12.1200	12.1200	11.3100	11.3800	-6.106%	182,048	-7.206%
2026-04-28	12.5500	12.5500	11.8800	12.1200	-3.733%	136,834	-12.871%
2026-04-27	12.3100	12.7000	12.0600	12.5900	+2.441%	177,380	-16.124%
2026-04-24	12.7000	12.7200	12.1828	12.2900	-2.228%	125,243	-14.076%
2026-04-23	12.7200	12.9499	12.4100	12.5700	-1.101%	173,489	-15.990%
2026-04-22	12.8800	12.9500	12.5600	12.7100	+2.006%	205,567	-16.916%
2026-04-21	13.4700	13.4700	12.3200	12.4600	-6.806%	513,754	-15.249%
2026-04-20	12.3300	13.7300	11.6400	13.3700	+21.215%	1,161,528	-21.017%
2026-04-17	11.2000	11.5300	11.0300	11.0300	-0.451%	81,991	-4.261%
2026-04-16	11.5200	11.5650	11.0000	11.0800	-4.400%	149,514	-4.693%
2026-04-15	11.8100	11.8600	11.4000	11.5900	-2.931%	90,603	-8.887%
2026-04-14	11.7100	12.0600	11.6700	11.9400	+2.051%	69,997	-11.558%
2026-04-13	11.9100	11.9100	11.5500	11.7000	-2.256%	129,272	-9.744%
2026-04-10	12.4800	12.5000	11.9000	11.9700	-3.546%	91,761	-11.779%
2026-04-09	11.7300	12.5000	11.6900	12.4100	+6.983%	208,339	-14.907%
2026-04-08	11.9200	11.9200	11.3400	11.6000	+2.113%	239,897	-8.966%
2026-04-07	11.0000	11.3899	10.7500	11.3600	+6.968%	410,427	-7.042%
2026-04-06	10.0000	10.9700	10.0000	10.6200	+6.841%	180,740	-0.565%
2026-04-02	9.4000	10.0000	9.1000	9.9400	+5.185%	138,780	+6.237%
2026-04-01	9.7500	9.7900	9.3600	9.4500	-0.631%	97,566	+11.746%
2026-03-31	9.2100	9.6150	9.2100	9.5100	+2.478%	107,911	+11.041%
2026-03-30	9.6900	9.8200	9.1850	9.2800	-2.316%	102,550	+13.793%
2026-03-27	9.5000	9.6600	9.2600	9.5000	0.000%	161,624	+11.158%
2026-03-26	10.0500	10.0500	9.4319	9.5000	-6.312%	205,118	+11.158%
2026-03-25	10.1900	10.3500	10.0100	10.1400	+0.198%	112,685	+4.142%
2026-03-24	10.3400	10.3400	9.9600	10.1200	-0.978%	144,825	+4.348%
2026-03-23	10.3400	10.6800	10.1500	10.2200	+1.692%	266,331	+3.327%
2026-03-20	10.3500	10.5000	9.9700	10.0500	-1.855%	201,228	+5.075%
2026-03-19	10.8300	10.8300	9.8900	10.2400	-4.120%	260,099	+3.125%
2026-03-18	11.2400	11.2400	10.4500	10.6800	-3.870%	365,455	-1.124%
2026-03-17	11.7000	11.7900	11.0000	11.1100	-1.681%	390,743	-4.950%
2026-03-16	11.3850	11.7300	11.1100	11.3000	+6.704%	607,485	-6.549%
2026-03-13	10.6800	10.8400	10.3500	10.5900	-0.329%	156,198	-0.283%
2026-03-12	10.9700	10.9700	10.4400	10.6250	-3.321%	144,403	-0.612%
2026-03-11	11.0000	11.1850	10.7501	10.9900	+0.274%	102,578	-3.913%
2026-03-10	10.5500	11.3900	10.5500	10.9600	+4.183%	140,625	-3.650%
2026-03-09	10.5000	10.7400	10.0000	10.5200	-0.284%	244,051	+0.380%
2026-03-06	11.2400	12.0700	10.1000	10.5500	0.000%	969,070	+0.095%

.dark-mode .LYGSfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LYGSfJ{ color: #333333; background-color: white; border: 2px solid #333333; }VMETVersamet Royalties Corporation Common Stockstock NASDAQ

VMET
Versamet Royalties Corporation Common Stock
stock NASDAQ