XNAS
Datos históricos de Versamet Royalties Corporation Common Stock
Versamet Royalties Corporation Common Stock · VMET
$8.87
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 18:28:57 UTC
- Variación en el periodo
- −16.87%
- Máximo
- US$13.81
- 29 de mayo de 2026
- Mínimo
- US$8.26
- 7 de octubre de 2026
- Volumen medio diario
- 0.25 M
Del 6 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.75 | 8.84 | 8.66 | 8.77 | +2.21% | 134,137.182 |
| 8 oct 2026 | 8.53 | 8.86 | 8.47 | 8.58 | +0.88% | 248,763.412 |
| 7 oct 2026 | 8.39 | 8.54 | 8.26 | 8.51 | −1.90% | 226,622.877 |
| 6 oct 2026 | 8.55 | 8.72 | 8.48 | 8.67 | +1.64% | 147,132.257 |
| 5 oct 2026 | 8.54 | 8.59 | 8.28 | 8.53 | +0.24% | 237,450.922 |
| 2 oct 2026 | 8.65 | 8.73 | 8.44 | 8.51 | −0.47% | 209,390.984 |
| 1 oct 2026 | 8.83 | 8.91 | 8.53 | 8.55 | −2.84% | 238,445.161 |
| 30 sep 2026 | 9.08 | 9.19 | 8.80 | 8.80 | −2.49% | 224,618.553 |
| 29 sep 2026 | 8.95 | 9.10 | 8.89 | 9.03 | +1.18% | 201,131.095 |
| 28 sep 2026 | 8.90 | 9.00 | 8.77 | 8.92 | −2.51% | 282,047.028 |
| 25 sep 2026 | 9.10 | 9.20 | 8.96 | 9.15 | +0.22% | 158,018.851 |
| 24 sep 2026 | 9.18 | 9.18 | 8.90 | 9.13 | −0.98% | 220,275.524 |
| 23 sep 2026 | 9.58 | 9.69 | 9.19 | 9.22 | −6.01% | 223,966.173 |
| 22 sep 2026 | 9.48 | 9.89 | 9.40 | 9.81 | +4.14% | 142,858.811 |
| 21 sep 2026 | 9.64 | 9.64 | 9.40 | 9.42 | −0.84% | 158,368.173 |
| 18 sep 2026 | 9.60 | 9.74 | 9.25 | 9.50 | −1.14% | 362,623.242 |
| 17 sep 2026 | 9.32 | 9.63 | 9.25 | 9.61 | +6.54% | 294,633.665 |
| 16 sep 2026 | 9.48 | 9.70 | 8.85 | 9.02 | −4.85% | 685,243.451 |
| 15 sep 2026 | 9.55 | 9.61 | 9.22 | 9.48 | −0.94% | 270,311.67 |
| 14 sep 2026 | 9.53 | 9.69 | 9.35 | 9.57 | −0.83% | 377,125.454 |
| 11 sep 2026 | 9.85 | 10.00 | 9.63 | 9.65 | −1.43% | 226,609.681 |
| 10 sep 2026 | 10.00 | 10.09 | 9.76 | 9.79 | −5.32% | 286,363.532 |
| 9 sep 2026 | 10.11 | 10.70 | 10.05 | 10.34 | +3.19% | 284,616.907 |
| 8 sep 2026 | 10.14 | 10.20 | 9.99 | 10.02 | −1.28% | 287,393.695 |
| 4 sep 2026 | 10.10 | 10.24 | 9.97 | 10.15 | −1.17% | 155,534.644 |
| 3 sep 2026 | 10.49 | 10.65 | 10.15 | 10.27 | −0.48% | 337,862.132 |
| 2 sep 2026 | 10.06 | 10.38 | 10.00 | 10.32 | +3.93% | 338,971.129 |
| 1 sep 2026 | 10.10 | 10.11 | 9.76 | 9.93 | −3.12% | 456,283.27 |
| 31 ago 2026 | 10.52 | 10.58 | 10.06 | 10.25 | +0.20% | 317,117.605 |
| 28 ago 2026 | 10.70 | 10.76 | 10.20 | 10.23 | −3.58% | 514,915.372 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.