Skip to main content
VMET logo

Versamet Royalties Corporation

VMETNASDAQMaterialsOther Precious Metals & Mining

$8.83Today:- (-)

As of Oct 27, 2026 close

Market cap
$980.94M
P/E (TTM)
26.49
Forward P/E
-
Dividend yield
-
52-week range
$7.87$15.00
Volume (live)
-
Avg. volume (3M)
250.64K

Versamet Royalties (VMET) Historical Stock Prices

Analyze Versamet Royalties (VMET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Versamet Royalties (VMET) Interactive Price Chart

Interactive historical price chart showing Versamet Royalties stock price movements and trends across multiple time periods.

Loading chart...

VMET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VMET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20268.558.838.488.838.83191.59K
Oct 26, 20268.308.528.148.518.51313.35K
Oct 23, 20268.138.338.068.238.23409.86K
Oct 22, 20268.298.498.078.148.14281.34K
Oct 21, 20268.478.598.348.518.51137.91K
Oct 20, 20268.348.658.208.448.44228.24K
Oct 19, 20268.488.538.408.488.48249.78K
Oct 16, 20268.458.618.368.468.46277.27K
Oct 15, 20268.158.427.878.428.42332.65K
Oct 14, 20268.258.267.958.028.02392.32K
Oct 13, 20268.628.758.338.418.41222.39K
Oct 12, 20268.738.828.588.688.6886.88K
Oct 9, 20268.758.848.668.778.77134.14K
Oct 8, 20268.538.868.468.588.58248.76K
Oct 7, 20268.388.548.268.518.51226.62K
Oct 6, 20268.558.718.488.678.67147.13K
Oct 5, 20268.548.598.288.538.53237.45K
Oct 2, 20268.658.738.448.518.51209.39K
Oct 1, 20268.838.918.538.558.55238.44K
Sep 30, 20269.089.198.808.808.80224.62K
Sep 29, 20268.959.108.899.039.03201.13K
Sep 28, 20268.909.008.778.928.92282.05K
Sep 25, 20269.109.208.969.159.15158.02K
Sep 24, 20269.189.188.909.139.13220.28K
Sep 23, 20269.589.699.199.229.22223.97K
Sep 22, 20269.489.899.409.819.81142.86K
Sep 21, 20269.649.649.409.429.42158.37K
Sep 18, 20269.609.749.259.509.50362.62K
Sep 17, 20269.329.639.259.619.61294.63K
Sep 16, 20269.489.708.859.029.02685.24K
Sep 15, 20269.559.619.229.489.48270.31K
Sep 14, 20269.539.699.359.579.57377.13K
Sep 11, 20269.8510.009.639.659.65226.61K
Sep 10, 202610.0010.099.769.799.79286.36K
Sep 9, 202610.1110.7010.0510.3410.34284.62K
Sep 8, 202610.1410.209.9910.0210.02287.39K
Sep 4, 202610.1010.249.9710.1510.15155.53K
Sep 3, 202610.4910.6510.1510.2710.27337.86K
Sep 2, 202610.0610.3810.0010.3210.32338.97K
Sep 1, 202610.1010.119.769.939.93456.28K
Aug 31, 202610.5210.5810.0610.2510.25317.12K
Aug 28, 202610.7010.7610.2010.2310.23514.91K
Aug 27, 202610.4810.6610.4210.6110.61533.13K
Aug 26, 202610.8611.0010.3510.4110.41675.93K
Aug 25, 202610.6210.9510.3310.7310.731.18M
Aug 24, 202611.0011.2410.5210.7110.711.55M
Aug 21, 202610.8010.8010.4510.6110.61295.02K
Aug 20, 202610.6810.7010.3910.5010.50420.51K
Aug 19, 202610.4410.5910.1910.5110.51419.64K
Aug 18, 202610.2510.289.959.999.99199.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.