Versamet Royalties Stock Price History
NASDAQ: VMETIndustrialsPrecious MetalsUSD
8.77+0.19 (+2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VMET price history at a glance
The price history for Versamet Royalties (VMET) on this page begins on March 2, 2026, when the stock closed at $10.82; it most recently closed at $8.77 on October 5, 2026. The highest price in this record is $15.00, reached on March 2, 2026; the latest close is 41.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $15.00
- Date of high
- Mar 2, 2026
- Low since 2026
- $8.28
- Date of low
- Oct 5, 2026
- 52-week high
- $15.00
- 52-week low
- $8.26
- Last close
- $8.77
VMET returns
1 week
+3.06%
1 month
-15.18%
3 months
-8.93%
6 months
-26.73%
VMET price return, excluding dividends.
VMET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.75 | 8.84 | 8.66 | 8.77 | +2.21% | |
| 8.53 | 8.86 | 8.47 | 8.58 | +0.88% | |
| 8.39 | 8.54 | 8.30 | 8.51 | -1.90% | |
| 8.55 | 8.72 | 8.48 | 8.67 | +1.64% | |
| 8.54 | 8.59 | 8.28 | 8.53 | +0.24% | |
| 8.65 | 8.73 | 8.44 | 8.51 | -0.47% | |
| 8.83 | 8.91 | 8.53 | 8.55 | -2.84% | |
| 9.08 | 9.19 | 8.80 | 8.80 | -2.55% | |
| 8.95 | 9.10 | 8.89 | 9.03 | +1.23% | |
| 8.90 | 9.00 | 8.77 | 8.92 | -2.51% | |
| 9.10 | 9.20 | 8.96 | 9.15 | +0.22% | |
| 9.18 | 9.18 | 8.90 | 9.13 | -0.98% | |
| 9.58 | 9.69 | 9.19 | 9.22 | -6.01% | |
| 9.48 | 9.89 | 9.40 | 9.81 | +4.14% | |
| 9.64 | 9.64 | 9.40 | 9.42 | -0.84% | |
| 9.60 | 9.74 | 9.25 | 9.50 | -1.14% | |
| 9.32 | 9.63 | 9.25 | 9.61 | +6.54% | |
| 9.48 | 9.70 | 8.85 | 9.02 | -4.85% | |
| 9.55 | 9.61 | 9.22 | 9.48 | -0.94% | |
| 9.53 | 9.69 | 9.35 | 9.57 | -0.83% | |
| 9.85 | 10.00 | 9.63 | 9.65 | -1.43% | |
| 10.00 | 10.09 | 9.76 | 9.79 | -5.32% | |
| 10.11 | 10.70 | 10.05 | 10.34 | +3.19% | |
| 10.14 | 10.20 | 9.99 | 10.02 | -1.28% | |
| 10.10 | 10.24 | 9.97 | 10.15 | -1.17% | |
| 10.49 | 10.65 | 10.15 | 10.27 | -0.48% | |
| 10.06 | 10.38 | 10.00 | 10.32 | +3.93% | |
| 10.10 | 10.11 | 9.76 | 9.93 | -3.12% | |
| 10.52 | 10.58 | 10.06 | 10.25 | +0.20% | |
| 10.70 | 10.76 | 10.20 | 10.23 | -3.58% | |
| 10.48 | 10.66 | 10.42 | 10.61 | +1.92% | |
| 10.86 | 11.00 | 10.35 | 10.41 | -2.98% | |
| 10.62 | 10.95 | 10.33 | 10.73 | +0.19% | |
| 11.00 | 11.24 | 10.52 | 10.71 | +0.94% | |
| 10.80 | 10.80 | 10.45 | 10.61 | +1.05% | |
| 10.68 | 10.70 | 10.39 | 10.50 | -0.10% | |
| 10.44 | 10.59 | 10.19 | 10.51 | +5.21% | |
| 10.25 | 10.28 | 9.95 | 9.99 | -3.20% | |
| 10.37 | 10.42 | 10.16 | 10.32 | +1.88% | |
| 10.27 | 10.64 | 10.10 | 10.13 | 0.00% | |
| 9.80 | 10.25 | 9.80 | 10.13 | +1.91% | |
| 10.04 | 10.10 | 9.79 | 9.94 | +1.02% | |
| 10.06 | 10.08 | 9.71 | 9.84 | -2.09% | |
| 10.28 | 10.30 | 9.97 | 10.05 | -1.95% | |
| 10.03 | 10.40 | 9.90 | 10.25 | +5.13% | |
| 9.52 | 9.86 | 9.40 | 9.75 | +1.56% | |
| 9.98 | 10.26 | 9.52 | 9.60 | -0.21% | |
| 9.02 | 9.70 | 9.02 | 9.62 | +4.00% | |
| 8.83 | 9.27 | 8.68 | 9.25 | +4.76% | |
| 8.89 | 8.89 | 8.57 | 8.83 | -1.67% | |
| 8.83 | 9.00 | 8.67 | 8.98 | +4.42% | |
| 8.79 | 8.89 | 8.48 | 8.60 | -2.38% | |
| 9.16 | 9.23 | 8.69 | 8.81 | -3.82% | |
| 9.11 | 9.40 | 9.01 | 9.16 | +1.33% | |
| 9.25 | 9.25 | 8.98 | 9.04 | -2.06% | |
| 9.32 | 9.48 | 9.09 | 9.23 | -3.25% | |
| 9.54 | 9.85 | 9.40 | 9.54 | +0.42% | |
| 9.21 | 9.55 | 9.00 | 9.50 | +6.15% | |
| 8.90 | 9.09 | 8.75 | 8.95 | +2.17% | |
| 8.86 | 9.01 | 8.57 | 8.76 | -1.46% | |
| 9.18 | 9.18 | 8.83 | 8.89 | -4.61% | |
| 9.58 | 9.80 | 9.12 | 9.32 | -2.71% | |
| 9.51 | 9.85 | 9.38 | 9.58 | +4.13% | |
| 9.65 | 9.76 | 9.12 | 9.20 | -4.47% | |
| 9.85 | 9.85 | 9.56 | 9.63 | -2.43% | |
| 9.45 | 9.99 | 9.45 | 9.87 | +4.67% | |
| 9.72 | 9.93 | 9.34 | 9.43 | -5.42% | |
| 10.70 | 10.70 | 9.50 | 9.97 | -13.30% | |
| 11.98 | 11.98 | 11.30 | 11.50 | -2.71% | |
| 12.94 | 13.22 | 11.63 | 11.82 | -7.58% | |
| 12.32 | 13.18 | 12.21 | 12.79 | +3.98% | |
| 12.43 | 12.45 | 12.10 | 12.30 | -0.08% | |
| 12.21 | 12.50 | 12.03 | 12.31 | +0.90% | |
| 11.41 | 12.33 | 11.29 | 12.20 | +7.39% | |
| 11.33 | 11.60 | 11.08 | 11.36 | +1.79% | |
| 11.36 | 11.43 | 10.89 | 11.16 | -3.88% | |
| 11.51 | 11.63 | 11.25 | 11.61 | -1.53% | |
| 12.00 | 12.04 | 11.72 | 11.79 | -2.08% | |
| 12.58 | 12.63 | 11.86 | 12.04 | -3.14% | |
| 12.99 | 13.25 | 12.40 | 12.43 | -3.49% | |
| 13.06 | 13.58 | 12.88 | 12.88 | -1.30% | |
| 12.96 | 13.71 | 12.80 | 13.05 | +4.07% | |
| 11.78 | 12.60 | 11.66 | 12.54 | +6.81% | |
| 11.05 | 11.74 | 10.90 | 11.74 | +8.20% | |
| 10.86 | 11.40 | 10.74 | 10.85 | -2.95% | |
| 11.87 | 12.50 | 10.87 | 11.18 | -4.28% | |
| 12.00 | 12.35 | 11.66 | 11.68 | -3.63% | |
| 12.75 | 12.75 | 11.47 | 12.12 | -5.39% | |
| 12.71 | 12.97 | 12.34 | 12.81 | +1.75% | |
| 13.30 | 13.34 | 12.54 | 12.59 | -5.27% | |
| 13.48 | 13.68 | 13.11 | 13.29 | -1.63% | |
| 13.65 | 13.80 | 13.00 | 13.51 | -0.15% | |
| 13.03 | 13.81 | 12.70 | 13.53 | +3.68% | |
| 12.18 | 13.22 | 11.87 | 13.05 | +6.53% | |
| 12.15 | 12.39 | 11.70 | 12.25 | -0.49% | |
| 12.17 | 12.88 | 12.09 | 12.31 | +3.53% | |
| 11.99 | 11.99 | 11.60 | 11.89 | +0.25% | |
| 11.31 | 11.94 | 11.26 | 11.86 | +2.68% | |
| 11.07 | 11.57 | 10.84 | 11.55 | +6.65% | |
| 11.30 | 11.30 | 10.64 | 10.83 | -4.41% | |
| 11.34 | 11.56 | 11.01 | 11.33 | +1.43% | |
| 12.27 | 12.42 | 10.90 | 11.17 | -8.96% | |
| 13.25 | 13.25 | 12.08 | 12.27 | -7.40% | |
| 12.61 | 13.33 | 12.50 | 13.25 | +5.33% | |
| 12.62 | 12.62 | 12.06 | 12.58 | -0.32% | |
| 12.15 | 12.70 | 12.06 | 12.62 | +3.61% | |
| 11.85 | 12.28 | 11.85 | 12.18 | +3.75% | |
| 11.99 | 12.35 | 11.71 | 11.74 | -1.26% | |
| 11.19 | 11.91 | 11.18 | 11.89 | +8.19% | |
| 11.21 | 11.44 | 10.90 | 10.99 | -2.48% | |
| 11.42 | 11.61 | 11.09 | 11.27 | -1.31% | |
| 11.10 | 11.42 | 11.09 | 11.42 | +2.42% | |
| 11.38 | 11.58 | 11.10 | 11.15 | -2.02% | |
| 12.12 | 12.12 | 11.31 | 11.38 | -6.11% | |
| 12.55 | 12.55 | 11.88 | 12.12 | -3.73% | |
| 12.31 | 12.70 | 12.06 | 12.59 | +2.44% | |
| 12.70 | 12.72 | 12.18 | 12.29 | -2.23% | |
| 12.72 | 12.95 | 12.41 | 12.57 | -1.10% | |
| 12.88 | 12.95 | 12.56 | 12.71 | +2.01% | |
| 13.47 | 13.47 | 12.32 | 12.46 | -6.81% | |
| 12.33 | 13.73 | 11.64 | 13.37 | +21.21% | |
| 11.20 | 11.53 | 11.03 | 11.03 | -0.45% | |
| 11.52 | 11.57 | 11.00 | 11.08 | -4.40% | |
| 11.81 | 11.86 | 11.40 | 11.59 | -2.93% | |
| 11.71 | 12.06 | 11.67 | 11.94 | +2.05% | |
| 11.91 | 11.91 | 11.55 | 11.70 | -2.26% | |
| 12.48 | 12.50 | 11.90 | 11.97 | -3.55% | |
| 11.73 | 12.50 | 11.69 | 12.41 | +6.98% | |
| 11.92 | 11.92 | 11.34 | 11.60 | +2.11% | |
| 11.00 | 11.39 | 10.75 | 11.36 | +6.97% | |
| 10.00 | 10.97 | 10.00 | 10.62 | +6.84% | |
| 9.40 | 10.00 | 9.10 | 9.94 | +5.19% | |
| 9.75 | 9.79 | 9.36 | 9.45 | -0.63% | |
| 9.21 | 9.62 | 9.21 | 9.51 | +2.48% | |
| 9.69 | 9.82 | 9.19 | 9.28 | -2.32% | |
| 9.50 | 9.66 | 9.26 | 9.50 | 0.00% | |
| 10.05 | 10.05 | 9.43 | 9.50 | -6.31% | |
| 10.19 | 10.35 | 10.01 | 10.14 | +0.20% | |
| 10.34 | 10.34 | 9.96 | 10.12 | -0.98% | |
| 10.34 | 10.68 | 10.15 | 10.22 | +1.69% | |
| 10.35 | 10.50 | 9.97 | 10.05 | -1.86% | |
| 10.83 | 10.83 | 9.89 | 10.24 | -4.12% | |
| 11.24 | 11.24 | 10.45 | 10.68 | -3.87% | |
| 11.70 | 11.79 | 11.00 | 11.11 | -1.68% | |
| 11.39 | 11.73 | 11.11 | 11.30 | +6.70% | |
| 10.68 | 10.84 | 10.35 | 10.59 | -0.38% | |
| 10.97 | 10.97 | 10.44 | 10.63 | -3.28% | |
| 11.00 | 11.19 | 10.75 | 10.99 | +0.27% | |
| 10.55 | 11.39 | 10.55 | 10.96 | +4.18% | |
| 10.50 | 10.74 | 10.00 | 10.52 | -2.77% | |
| 11.24 | 12.07 | 10.10 | 10.82 | +3.15% | |
| 10.32 | 15.00 | 9.95 | 10.49 | +10.07% | |
| 9.60 | 10.28 | 9.47 | 9.53 | +0.11% | |
| 9.86 | 9.86 | 9.25 | 9.52 | -4.51% | |
| 10.15 | 10.27 | 9.87 | 9.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VMET chart for longer ranges.