Versamet Royalties Corporation (VMET.TO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	11.91	12.16	11.82	11.92	+0.25%	57,594
2026-10-15	11.50	11.94	11.19	11.89	+3.93%	105,700
2026-10-14	11.81	11.82	11.34	11.44	-4.51%	112,100
2026-10-13	12.50	12.50	11.84	11.98	-4.24%	119,300
2026-10-09	12.30	12.64	12.26	12.51	+2.63%	75,800
2026-10-08	12.11	12.64	12.08	12.19	+0.49%	169,300
2026-10-07	12.05	12.16	11.81	12.13	-1.62%	132,200
2026-10-06	12.19	12.37	12.10	12.33	+1.23%	50,400
2026-10-05	12.16	12.25	11.80	12.18	+0.25%	79,500
2026-10-02	12.30	12.42	12.04	12.15	-0.16%	80,100
2026-10-01	12.52	12.57	12.15	12.17	-2.80%	77,900
2026-09-30	12.81	12.88	12.52	12.52	-2.03%	47,000
2026-09-29	12.60	12.91	12.60	12.78	+1.03%	85,800
2026-09-28	12.67	12.75	12.46	12.65	-2.32%	76,900
2026-09-25	12.96	13.01	12.76	12.95	+0.23%	47,100
2026-09-24	12.79	12.96	12.59	12.92	-0.46%	87,900
2026-09-23	13.70	13.70	12.94	12.98	-6.01%	68,800
2026-09-22	13.32	13.91	13.19	13.81	+4.70%	69,600
2026-09-21	13.30	13.42	13.19	13.19	-0.45%	52,800
2026-09-18	13.50	13.50	12.94	13.25	-1.27%	1,173,400
2026-09-17	12.84	13.47	12.84	13.42	+6.17%	230,300
2026-09-16	13.19	13.49	12.40	12.64	-4.10%	290,100
2026-09-15	13.23	13.26	12.84	13.18	-1.13%	148,100
2026-09-14	13.30	13.48	13.02	13.33	-0.52%	215,400
2026-09-11	13.64	13.79	13.35	13.40	-1.25%	64,200
2026-09-10	14.08	14.08	13.49	13.57	-5.37%	90,500
2026-09-09	13.86	14.84	13.86	14.34	+3.69%	180,800
2026-09-08	14.11	14.14	13.76	13.83	-1.50%	94,800
2026-09-04	14.01	14.15	13.86	14.04	-1.27%	54,000
2026-09-03	14.45	14.90	14.03	14.22	-0.91%	112,500
2026-09-02	13.97	14.41	13.97	14.35	+3.91%	115,000
2026-09-01	14.01	14.03	13.60	13.81	-2.26%	107,500
2026-08-31	14.18	14.35	13.96	14.13	-0.84%	362,600
2026-08-28	14.76	14.90	14.20	14.25	-3.00%	134,500
2026-08-27	14.52	14.76	14.46	14.69	+1.66%	134,300
2026-08-26	14.86	15.00	14.39	14.45	-3.09%	205,400
2026-08-25	14.71	15.13	14.35	14.91	+0.40%	352,952
2026-08-24	15.25	15.42	14.63	14.85	+1.78%	360,968
2026-08-21	14.80	14.88	14.38	14.59	+1.11%	197,500
2026-08-20	14.52	14.74	14.34	14.43	-0.62%	118,200
2026-08-19	14.30	14.60	14.12	14.52	+4.61%	234,000
2026-08-18	14.27	14.33	13.83	13.88	-2.73%	96,400
2026-08-17	14.15	14.40	14.12	14.27	+1.35%	170,000
2026-08-14	14.30	14.60	14.01	14.08	-0.49%	153,000
2026-08-13	13.89	14.34	13.70	14.15	+1.80%	149,700
2026-08-12	13.94	14.05	13.63	13.90	+1.46%	355,200
2026-08-11	14.08	14.09	13.55	13.70	-2.42%	423,652
2026-08-10	14.35	14.35	13.88	14.04	-2.02%	143,108
2026-08-07	13.97	14.39	13.80	14.33	+4.90%	209,200
2026-08-06	13.47	13.79	13.15	13.66	+1.26%	162,000
2026-08-05	13.84	14.44	13.32	13.49	-0.52%	185,700
2026-08-04	12.61	13.62	12.61	13.56	+10.06%	124,000
2026-07-31	12.45	12.47	12.08	12.32	-1.60%	32,700
2026-07-30	12.45	12.58	12.15	12.52	+4.33%	84,800
2026-07-29	12.45	12.46	11.95	12.00	-2.91%	160,600
2026-07-28	12.82	12.82	12.27	12.36	-4.33%	48,400
2026-07-27	12.82	13.18	12.75	12.92	+1.65%	81,700
2026-07-24	13.01	13.07	12.62	12.71	-2.23%	68,500
2026-07-23	13.23	13.23	12.79	13.00	-2.40%	35,200
2026-07-22	13.40	13.85	13.25	13.32	-0.37%	106,300
2026-07-21	12.76	13.46	12.75	13.37	+6.79%	117,800
2026-07-20	12.31	12.65	12.30	12.52	+2.37%	99,400
2026-07-17	12.19	12.62	12.11	12.23	-1.77%	135,400
2026-07-16	12.80	12.85	12.40	12.45	-4.45%	106,700
2026-07-15	13.45	13.60	12.81	13.03	-3.05%	84,400
2026-07-14	13.40	13.84	13.22	13.44	+3.78%	129,100
2026-07-13	13.54	13.55	12.87	12.95	-4.71%	133,900
2026-07-10	13.83	13.91	13.53	13.59	-2.23%	91,100
2026-07-09	13.60	14.08	13.45	13.90	+3.81%	181,200
2026-07-08	14.10	14.10	13.25	13.39	-5.97%	256,700
2026-07-07	14.85	14.87	13.49	14.24	-12.91%	639,900
2026-07-06	16.75	16.84	16.12	16.35	-2.91%	47,700
2026-07-03	16.90	17.12	16.82	16.84	+0.54%	11,000
2026-07-02	18.32	18.60	16.50	16.75	-3.79%	148,500
2026-06-30	17.50	17.68	17.18	17.41	-0.51%	72,700
2026-06-29	17.46	17.75	17.20	17.50	+0.86%	136,700
2026-06-26	16.00	17.39	16.00	17.35	+8.44%	63,100
2026-06-25	16.00	16.45	15.76	16.00	+0.19%	79,900
2026-06-24	16.00	16.05	15.60	15.97	-2.86%	66,100
2026-06-23	16.35	16.51	15.97	16.44	-1.14%	46,900
2026-06-22	16.79	16.98	16.59	16.63	+0.12%	54,700
2026-06-19	16.85	16.90	16.50	16.61	-1.95%	15,600
2026-06-18	17.70	18.00	16.77	16.94	-4.24%	52,400
2026-06-17	18.10	18.53	17.60	17.69	-2.27%	87,800
2026-06-16	18.35	19.00	18.02	18.10	-1.20%	72,500
2026-06-15	17.99	19.05	17.88	18.32	+4.99%	104,200
2026-06-12	16.18	17.55	16.18	17.45	+7.52%	77,000
2026-06-11	15.15	16.28	15.15	16.23	+7.98%	109,500
2026-06-10	15.08	15.55	14.97	15.03	-3.03%	65,700
2026-06-09	16.50	17.26	15.22	15.50	-5.26%	169,500
2026-06-08	16.78	17.10	16.28	16.36	-4.10%	112,700
2026-06-05	17.60	17.60	15.98	17.06	-3.94%	168,100
2026-06-04	17.55	17.92	17.20	17.76	+1.95%	48,600
2026-06-03	18.52	18.52	17.40	17.42	-5.53%	46,300
2026-06-02	18.70	18.83	18.18	18.44	-1.18%	81,900
2026-06-01	18.50	19.02	18.00	18.66	+0.81%	134,100
2026-05-29	18.03	19.06	17.75	18.51	+2.89%	776,100
2026-05-28	16.72	18.15	16.40	17.99	+7.21%	156,000
2026-05-27	16.91	17.05	16.18	16.78	-1.29%	63,700
2026-05-26	16.95	17.67	16.70	17.00	+0.83%	183,700
2026-05-25	16.51	16.92	16.31	16.86	+2.74%	30,200
2026-05-22	16.32	16.49	16.02	16.41	+1.17%	49,000
2026-05-21	15.56	16.32	15.56	16.22	+3.58%	65,300
2026-05-20	14.91	15.83	14.91	15.66	+5.38%	78,000
2026-05-19	15.25	15.25	14.69	14.86	-3.19%	62,100
2026-05-15	16.76	17.01	15.03	15.35	-8.63%	184,400
2026-05-14	17.88	17.88	16.57	16.80	-7.34%	77,500
2026-05-13	17.14	18.16	17.13	18.13	+5.59%	99,500
2026-05-12	17.11	17.20	16.55	17.17	-0.35%	48,800
2026-05-11	16.51	17.23	16.51	17.23	+4.23%	67,500
2026-05-08	16.01	16.73	16.01	16.53	+3.51%	51,000
2026-05-07	16.20	16.75	15.95	15.97	-1.72%	65,100
2026-05-06	15.26	16.25	15.21	16.25	+8.12%	194,500
2026-05-05	15.30	15.33	14.85	15.03	-1.76%	86,900
2026-05-04	15.39	15.87	15.11	15.30	-0.78%	107,500
2026-05-01	15.15	15.47	15.06	15.42	+1.78%	91,500
2026-04-30	15.70	15.77	15.04	15.15	-2.51%	109,900
2026-04-29	16.35	16.46	15.48	15.54	-5.88%	63,900
2026-04-28	17.12	17.12	16.25	16.51	-3.90%	95,100
2026-04-27	17.00	17.20	16.36	17.18	+2.32%	74,500
2026-04-24	17.30	17.30	16.66	16.79	-2.38%	66,600
2026-04-23	17.25	17.65	16.99	17.20	-0.92%	108,600
2026-04-22	17.17	17.55	17.14	17.36	+2.54%	86,000
2026-04-21	18.14	18.14	16.80	16.93	-6.93%	139,600
2026-04-20	15.84	18.64	15.84	18.19	+20.46%	426,900
2026-04-17	15.21	15.70	15.07	15.10	+0.20%	62,800
2026-04-16	15.73	15.88	15.06	15.07	-5.22%	43,300
2026-04-15	16.44	16.44	15.64	15.90	-2.69%	78,500
2026-04-14	16.19	16.50	16.02	16.34	+2.00%	106,100
2026-04-13	16.36	16.36	15.93	16.02	-2.67%	97,400
2026-04-10	17.20	17.25	16.46	16.46	-4.08%	128,400
2026-04-09	16.42	17.19	16.22	17.16	+7.12%	110,900
2026-04-08	16.00	16.32	15.69	16.02	+2.04%	226,300
2026-04-07	15.25	15.75	14.86	15.70	+6.44%	212,100
2026-04-06	14.01	15.24	14.01	14.75	+6.42%	243,700
2026-04-02	12.75	13.90	12.62	13.86	+6.13%	86,100
2026-04-01	13.38	13.53	12.97	13.06	-1.06%	61,500
2026-03-31	12.91	13.35	12.91	13.20	+2.25%	66,600
2026-03-30	13.46	13.54	12.81	12.91	-1.83%	57,200
2026-03-27	13.09	13.39	12.86	13.15	+0.46%	56,700
2026-03-26	13.83	13.88	13.05	13.09	-6.16%	90,000
2026-03-25	14.26	14.35	13.82	13.95	+0.36%	72,800
2026-03-24	14.00	14.04	13.70	13.90	-0.29%	82,900
2026-03-23	13.79	14.55	13.79	13.94	+0.94%	134,300
2026-03-20	14.19	14.36	13.67	13.81	-1.36%	187,100
2026-03-19	14.41	14.70	13.63	14.00	-3.31%	210,000
2026-03-18	15.07	15.15	14.32	14.48	-4.42%	195,000
2026-03-17	15.90	15.99	15.05	15.15	-1.37%	176,800
2026-03-16	15.26	15.90	15.24	15.36	+5.93%	207,900
2026-03-13	14.61	14.75	14.19	14.50	+0.83%	136,400
2026-03-12	14.90	15.00	14.23	14.38	-3.10%	90,200
2026-03-11	14.84	15.13	14.62	14.84	+0.00%	116,300
2026-03-10	14.64	15.36	14.64	14.84	+2.84%	158,853
2026-03-09	14.42	14.58	13.64	14.43	-0.35%	338,989
2026-03-06	14.45	16.06	13.80	14.48	+5.31%	397,500
2026-03-05	14.02	14.66	13.62	13.75	+5.77%	339,900
2026-03-04	13.00	13.32	12.89	13.00	+0.39%	70,800
2026-03-03	13.65	13.65	12.74	12.95	-5.06%	95,300
2026-03-02	13.77	13.90	13.45	13.64	-0.58%	78,900
2026-02-27	13.88	13.91	13.69	13.72	-0.87%	51,000
2026-02-26	13.81	14.10	13.65	13.84	+0.36%	73,300
2026-02-25	13.93	14.02	13.75	13.79	-0.65%	114,200
2026-02-24	13.70	14.00	13.60	13.88	+0.73%	68,400
2026-02-23	13.22	14.00	13.20	13.78	+4.55%	91,500
2026-02-20	13.31	13.40	12.96	13.18	-0.98%	36,600
2026-02-19	13.66	13.70	13.24	13.31	-3.06%	37,600
2026-02-18	13.32	13.76	13.32	13.73	+3.39%	33,300
2026-02-17	12.98	13.50	12.98	13.28	+1.14%	98,400
2026-02-13	13.32	13.44	13.11	13.13	-0.91%	85,400
2026-02-12	13.59	13.73	13.17	13.25	-2.43%	52,900
2026-02-11	13.62	13.83	13.52	13.58	+0.37%	95,900
2026-02-10	13.38	13.93	13.06	13.53	+0.89%	169,200
2026-02-09	13.35	13.51	13.06	13.41	+1.36%	97,400
2026-02-06	12.64	13.29	12.64	13.23	+5.00%	57,100
2026-02-05	13.02	13.18	12.39	12.60	-3.37%	115,900
2026-02-04	13.64	13.64	13.04	13.04	-3.41%	87,300
2026-02-03	13.59	13.75	13.50	13.50	+0.37%	96,000
2026-02-02	13.40	13.59	13.25	13.45	+1.51%	56,900
2026-01-30	13.62	13.62	13.01	13.25	-3.28%	278,300
2026-01-29	13.95	13.95	13.55	13.70	-12.24%	1,285,700
2026-01-28	15.88	16.09	15.58	15.61	-0.57%	47,800
2026-01-27	15.95	15.95	15.60	15.70	-1.69%	8,500
2026-01-26	15.00	15.97	15.00	15.97	+8.27%	26,100
2026-01-23	15.19	15.50	14.53	14.75	-2.45%	58,600
2026-01-22	15.10	15.18	14.52	15.12	-1.50%	59,600
2026-01-21	15.72	15.85	15.25	15.35	-2.91%	22,700
2026-01-20	16.00	16.09	15.61	15.81	-0.25%	17,100
2026-01-19	15.80	16.00	15.80	15.85	+0.96%	14,300
2026-01-16	15.70	16.14	15.55	15.70	-1.57%	13,700
2026-01-15	15.95	16.05	15.50	15.95	-0.87%	19,700
2026-01-14	16.10	16.65	15.65	16.09	-0.68%	26,400
2026-01-13	15.85	16.20	15.70	16.20	+2.34%	28,200
2026-01-12	14.50	16.19	14.50	15.83	+9.17%	56,900
2026-01-09	13.95	15.00	13.81	14.50	+4.69%	22,200
2026-01-08	13.65	13.85	13.47	13.85	+2.06%	16,300
2026-01-07	13.46	13.64	13.17	13.57	+0.15%	12,300
2026-01-06	13.39	13.60	13.31	13.55	+1.65%	15,900
2026-01-05	13.40	13.60	12.90	13.33	+0.23%	20,600
2026-01-02	13.26	13.85	13.10	13.30	+3.91%	16,100
2025-12-31	13.29	13.52	12.80	12.80	-3.25%	5,900
2025-12-30	12.15	13.25	12.15	13.23	+9.47%	8,600
2025-12-29	12.15	12.30	11.75	12.09	-0.37%	11,800
2025-12-24	12.29	12.29	11.97	12.13	-0.74%	10,300
2025-12-23	12.90	13.10	11.98	12.22	-5.05%	61,600
2025-12-22	12.74	13.46	12.74	12.87	+0.86%	17,200
2025-12-19	12.85	13.02	12.67	12.76	-0.70%	29,600
2025-12-18	12.47	12.85	12.45	12.85	+3.21%	31,700
2025-12-17	12.70	12.80	12.44	12.45	-1.35%	22,100
2025-12-16	13.23	13.24	12.62	12.62	-4.68%	77,000
2025-12-15	12.76	13.59	12.76	13.24	+4.50%	26,700
2025-12-12	12.48	12.75	12.48	12.67	+1.60%	13,600
2025-12-11	12.39	12.59	12.30	12.47	+0.65%	13,400
2025-12-10	12.30	12.39	12.00	12.39	—	20,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+20.04%). Worst month: Jul (-26.45%). Based on 2 years of daily data (2025–2026).

Jan-0.38%
Feb+2.01%
Mar-3.23%
Apr+16.00%
May+20.04%
Jun-6.70%
Jul-26.45%
Aug+4.20%
Sep-9.34%
Dec+3.31%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Versamet Royalties Corporation's (VMET.TO) latest close?

11.92 on 2026-10-16, from the Closelook data lake's daily price record.

What is VMET.TO's 52-week high and low?

19.06 high and 11.19 low over the trailing 52 weeks, as of 2026-10-16.

What is Versamet Royalties Corporation's strongest and weakest month historically?

Historically, VMET.TO's strongest calendar month has been May (average +20.04%) and its weakest Jul (average -26.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 213 daily bars in the Closelook data lake.