VMET
Versamet Royalties Corporation Common Stock$12.78
LiveJun 04, 2026
Market cap
$650.69M
52w range
9.10 – 15.00
P / E
—
EPS
—
Volume
141.74K
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Versamet Royalties Corporation Common Stock’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 13.48 | 13.68 | 13.11 | 13.29 | 13.29 | 13.29 | 0.00% | 159,238 |
| Jun 01, 2026 | 13.65 | 13.80 | 13.00 | 13.51 | 13.51 | 13.51 | 0.00% | 535,261 |
| May 29, 2026 | 13.03 | 13.81 | 12.70 | 13.53 | 13.53 | 13.53 | 0.00% | 309,124 |
| May 28, 2026 | 12.18 | 13.22 | 11.87 | 13.05 | 13.05 | 13.05 | 0.00% | 193,400 |
| May 27, 2026 | 12.15 | 12.39 | 11.70 | 12.25 | 12.25 | 12.25 | 0.00% | 101,616 |
| May 26, 2026 | 12.17 | 12.88 | 12.09 | 12.31 | 12.31 | 12.31 | 0.00% | 203,003 |
| May 22, 2026 | 11.99 | 11.99 | 11.60 | 11.89 | 11.89 | 11.89 | 0.00% | 150,905 |
| May 21, 2026 | 11.31 | 11.94 | 11.26 | 11.86 | 11.86 | 11.86 | 0.00% | 111,403 |
| May 20, 2026 | 11.07 | 11.57 | 10.84 | 11.55 | 11.55 | 11.55 | 0.00% | 207,600 |
| May 19, 2026 | 11.30 | 11.30 | 10.64 | 10.83 | 10.83 | 10.83 | 0.00% | 147,400 |
| May 18, 2026 | 11.34 | 11.56 | 11.01 | 11.33 | 11.33 | 11.33 | 0.00% | 93,615 |
| May 15, 2026 | 12.27 | 12.42 | 10.90 | 11.17 | 11.17 | 11.17 | 0.00% | 231,482 |
| May 14, 2026 | 13.25 | 13.25 | 12.08 | 12.27 | 12.27 | 12.27 | 0.00% | 139,400 |
| May 13, 2026 | 12.61 | 13.33 | 12.50 | 13.25 | 13.25 | 13.25 | 0.00% | 181,600 |
| May 12, 2026 | 12.62 | 12.62 | 12.06 | 12.58 | 12.58 | 12.58 | 0.00% | 70,618 |
| May 11, 2026 | 12.15 | 12.70 | 12.06 | 12.62 | 12.62 | 12.62 | 0.00% | 180,200 |
| May 08, 2026 | 11.85 | 12.28 | 11.85 | 12.18 | 12.18 | 12.18 | 0.00% | 70,545 |
| May 07, 2026 | 11.99 | 12.35 | 11.71 | 11.74 | 11.74 | 11.74 | 0.00% | 98,220 |
| Apr 10, 2026 | 12.48 | 12.50 | 11.90 | 11.97 | 11.97 | 11.97 | 0.00% | 91,761 |
| Apr 09, 2026 | 11.73 | 12.50 | 11.69 | 12.41 | 12.41 | 12.41 | 0.00% | 208,339 |
| Apr 08, 2026 | 11.92 | 11.92 | 11.34 | 11.60 | 11.60 | 11.60 | 0.00% | 239,900 |
| Apr 07, 2026 | 11.00 | 11.39 | 10.75 | 11.36 | 11.36 | 11.36 | 0.00% | 410,426 |
| Apr 06, 2026 | 10.00 | 10.97 | 10.00 | 10.62 | 10.62 | 10.62 | 0.00% | 180,739 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.