TSX · VMET · stock
Versamet Royalties Corporation (VMET) stock price history
Every TSX trading session of Versamet Royalties Corporation from Dec 10, 2025 to Sep 28, 2026: 200 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VMET adjusted close, 2025 to 2026
- CA$18.66
- All time high, 2026
- CA$19.06
- 52 week high, CA$11.75 low
- 200
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
VMET key facts
- Versamet Royalties Corporation (VMET) closed at CA$12.65 on Sep 28, 2026 on TSX.
- VMET's all time high close is CA$18.66, set on Jun 1, 2026; its all time low close is CA$12.00 on Jul 29, 2026.
- VMET's 52 week range is CA$11.75 to CA$19.06.
- VMET's deepest drawdown was -35.7% from Jun 1, 2026 to Jul 29, 2026.
- DataCedar holds 200 daily sessions of VMET history from Dec 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VMET price chart, 2025 to 2026
VMET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -27.1% |
| 6 months | -3.8% |
| Year to date | -4.4% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2025 | +2.1% |
VMET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$18.66 on Jun 1, 2026
- All time low close
- CA$12.00 on Jul 29, 2026
- 52 week high
- CA$19.06 on May 29, 2026
- 52 week low
- CA$11.75 on Dec 29, 2025
- Deepest drawdown
- -35.7% from Jun 1, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +20.5% on Apr 20, 2026
- Worst single session
- -12.9% on Jul 7, 2026
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 46%
VMET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$13.26 | CA$19.06 | CA$11.95 | CA$12.65 | -1.2% | 24.3M | 186 |
| 2025 | CA$12.30 | CA$13.59 | CA$11.75 | CA$12.80 | n/a | 350K | 14 |
VMET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$12.65 | -10.5% |
| August 2026 | CA$14.13 | +14.7% |
| July 2026 | CA$12.32 | -29.2% |
| June 2026 | CA$17.41 | -5.9% |
| May 2026 | CA$18.51 | +22.2% |
| April 2026 | CA$15.15 | +14.8% |
| March 2026 | CA$13.20 | -3.8% |
| February 2026 | CA$13.72 | +3.5% |
| January 2026 | CA$13.25 | +3.5% |
| December 2025 | CA$12.80 | n/a |
About the VMET data
Daily bars. 200 sessions from Dec 10, 2025 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
VMET share price history
