Metals Royalty Company Inc. TMCR
NASDAQ · Vereinigte Staaten · Finanzen
$3,42+0,07 (+2,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,42 | +2,09 % | $3,38 | $3,59 | $3,29 | 138,85K |
| 2026-10-01 | $3,35 | -12,99 % | $3,85 | $3,96 | $3,05 | 246,70K |
| 2026-09-30 | $3,85 | -1,79 % | $3,98 | $4,22 | $3,82 | 58,20K |
| 2026-09-29 | $3,92 | -15,15 % | $4,69 | $4,81 | $3,83 | 246,20K |
| 2026-09-28 | $4,62 | +13,51 % | $4,06 | $5,50 | $3,66 | 756,50K |
| 2026-09-25 | $4,07 | -3,10 % | $4,10 | $4,50 | $3,99 | 38,80K |
| 2026-09-24 | $4,20 | -4,98 % | $4,35 | $4,45 | $4,07 | 42,20K |
| 2026-09-23 | $4,42 | -5,35 % | $4,67 | $4,90 | $4,34 | 31,50K |
| 2026-09-22 | $4,67 | -4,11 % | $4,92 | $4,92 | $4,57 | 29,50K |
| 2026-09-21 | $4,87 | +1,67 % | $4,88 | $5,02 | $4,64 | 103,60K |
| 2026-09-18 | $4,79 | +1,91 % | $5,00 | $5,25 | $4,75 | 96,30K |
| 2026-09-17 | $4,70 | -3,09 % | $4,94 | $5,24 | $4,70 | 35,90K |
| 2026-09-16 | $4,85 | -0,82 % | $4,95 | $5,20 | $4,65 | 79,20K |
| 2026-09-15 | $4,89 | -6,86 % | $5,35 | $5,55 | $4,68 | 83,30K |
| 2026-09-14 | $5,25 | -7,08 % | $5,58 | $5,67 | $5,20 | 45,80K |
| 2026-09-11 | $5,65 | +4,44 % | $5,45 | $6,09 | $5,45 | 71,20K |
| 2026-09-10 | $5,41 | -4,59 % | $5,56 | $5,60 | $5,31 | 36,00K |
| 2026-09-09 | $5,67 | -4,22 % | $5,92 | $5,95 | $5,57 | 34,70K |
| 2026-09-08 | $5,92 | +2,96 % | $5,82 | $5,97 | $5,77 | 19,40K |
| 2026-09-04 | $5,75 | +1,41 % | $5,59 | $6,10 | $5,59 | 20,30K |
| 2026-09-03 | $5,67 | -3,74 % | $6,30 | $6,30 | $5,63 | 66,10K |
| 2026-09-02 | $5,89 | +1,20 % | $6,01 | $6,02 | $5,89 | 8,20K |
| 2026-09-01 | $5,82 | -8,49 % | $6,18 | $6,24 | $5,82 | 50,70K |
| 2026-08-31 | $6,36 | +2,09 % | $6,37 | $6,41 | $6,13 | 32,30K |
| 2026-08-28 | $6,23 | -0,80 % | $6,41 | $6,60 | $6,16 | 34,80K |
| 2026-08-27 | $6,28 | +3,29 % | $6,10 | $6,28 | $6,10 | 25,90K |
| 2026-08-26 | $6,08 | -5,74 % | $6,43 | $6,44 | $6,01 | 62,80K |
| 2026-08-25 | $6,45 | +7,50 % | $5,88 | $6,60 | $5,88 | 99,30K |
| 2026-08-24 | $6,00 | -1,96 % | $5,98 | $6,20 | $4,90 | 694,70K |
| 2026-08-21 | $6,12 | +1,83 % | $6,12 | $6,60 | $6,00 | 57,20K |
| 2026-08-20 | $6,01 | -6,24 % | $6,46 | $6,47 | $5,83 | 50,60K |
| 2026-08-19 | $6,41 | +0,16 % | $6,51 | $6,86 | $6,07 | 25,30K |
| 2026-08-18 | $6,40 | -2,59 % | $6,60 | $6,94 | $6,31 | 33,70K |
| 2026-08-17 | $6,57 | -14,56 % | $7,69 | $7,69 | $6,51 | 214,70K |
| 2026-08-14 | $7,69 | +25,45 % | $6,08 | $7,80 | $6,06 | 127,40K |
| 2026-08-13 | $6,13 | -2,85 % | $6,39 | $6,39 | $5,56 | 106,50K |
| 2026-08-12 | $6,31 | +0,32 % | $6,24 | $6,31 | $6,05 | 20,20K |
| 2026-08-11 | $6,29 | +0,96 % | $6,23 | $6,67 | $5,93 | 57,00K |
| 2026-08-10 | $6,23 | +5,59 % | $5,91 | $6,45 | $5,91 | 50,20K |
| 2026-08-07 | $5,90 | +4,24 % | $5,69 | $6,16 | $5,69 | 65,80K |
| 2026-08-06 | $5,66 | -7,21 % | $6,05 | $6,26 | $5,55 | 39,00K |
| 2026-08-05 | $6,10 | +4,10 % | $6,00 | $6,50 | $5,96 | 64,80K |
| 2026-08-04 | $5,86 | +8,52 % | $5,41 | $6,01 | $5,41 | 17,00K |
| 2026-08-03 | $5,40 | -7,69 % | $5,99 | $6,28 | $5,39 | 76,80K |
| 2026-07-31 | $5,85 | -5,65 % | $6,24 | $6,55 | $5,55 | 148,60K |
| 2026-07-30 | $6,20 | -0,48 % | $6,20 | $6,59 | $6,10 | 76,40K |
| 2026-07-29 | $6,23 | +1,30 % | $6,15 | $6,37 | $5,96 | 98,40K |
| 2026-07-28 | $6,15 | -3,76 % | $6,30 | $6,32 | $6,00 | 23,50K |
| 2026-07-27 | $6,39 | +8,86 % | $5,70 | $6,39 | $5,70 | 63,00K |
| 2026-07-24 | $5,87 | +7,12 % | $5,32 | $5,91 | $5,32 | 54,20K |
| 2026-07-23 | $5,48 | -7,90 % | $5,95 | $6,18 | $5,43 | 22,50K |
| 2026-07-22 | $5,95 | -0,83 % | $6,11 | $6,39 | $5,95 | 59,10K |
| 2026-07-21 | $6,00 | +13,85 % | $5,35 | $6,03 | $5,25 | 60,90K |
| 2026-07-20 | $5,27 | +1,35 % | $5,26 | $5,43 | $5,14 | 11,40K |
| 2026-07-17 | $5,20 | -1,89 % | $5,18 | $5,55 | $5,18 | 38,60K |
| 2026-07-16 | $5,30 | -6,85 % | $5,63 | $5,72 | $5,22 | 23,10K |
| 2026-07-15 | $5,69 | -1,73 % | $5,92 | $5,92 | $5,45 | 51,60K |
| 2026-07-14 | $5,79 | -2,36 % | $5,85 | $6,09 | $5,71 | 33,30K |
| 2026-07-13 | $5,93 | -2,95 % | $6,01 | $6,15 | $5,75 | 32,20K |
| 2026-07-10 | $6,11 | -4,38 % | $6,55 | $6,60 | $5,77 | 49,60K |
| 2026-07-09 | $6,39 | +9,98 % | $5,90 | $6,75 | $5,60 | 151,30K |
| 2026-07-08 | $5,81 | -5,83 % | $6,00 | $6,47 | $5,73 | 144,10K |
| 2026-07-07 | $6,17 | -4,64 % | $6,26 | $6,61 | $5,65 | 69,50K |
| 2026-07-06 | $6,47 | -1,67 % | $7,00 | $7,15 | $6,01 | 77,90K |
| 2026-07-02 | $6,58 | -4,08 % | $7,02 | $7,27 | $6,40 | 72,60K |
| 2026-07-01 | $6,86 | -3,92 % | $7,11 | $7,29 | $6,75 | 90,20K |
| 2026-06-30 | $7,14 | +0,71 % | $7,15 | $7,34 | $6,50 | 73,90K |
| 2026-06-29 | $7,09 | +5,82 % | $6,71 | $7,75 | $6,40 | 183,20K |
| 2026-06-26 | $6,70 | -2,90 % | $6,77 | $7,50 | $6,48 | 128,60K |
| 2026-06-25 | $6,90 | -4,56 % | $7,30 | $7,91 | $6,70 | 149,40K |
| 2026-06-24 | $7,23 | -6,71 % | $7,51 | $7,97 | $6,95 | 61,90K |
| 2026-06-23 | $7,75 | -4,91 % | $8,00 | $8,38 | $7,51 | 66,00K |
| 2026-06-22 | $8,15 | -2,40 % | $8,29 | $8,75 | $8,15 | 29,60K |
| 2026-06-18 | $8,35 | -10,79 % | $9,24 | $9,45 | $8,26 | 93,00K |
| 2026-06-17 | $9,36 | +1,19 % | $9,15 | $9,99 | $8,90 | 88,10K |
| 2026-06-16 | $9,25 | -2,43 % | $9,79 | $10,14 | $9,25 | 37,90K |
| 2026-06-15 | $9,48 | +1,50 % | $9,37 | $9,93 | $9,27 | 39,40K |
| 2026-06-12 | $9,34 | -0,74 % | $9,44 | $10,25 | $8,80 | 66,80K |
| 2026-06-11 | $9,41 | -7,75 % | $10,13 | $10,59 | $8,72 | 248,60K |
| 2026-06-10 | $10,20 | -0,49 % | $10,25 | $11,00 | $10,20 | 47,50K |
| 2026-06-09 | $10,25 | -10,87 % | $11,40 | $11,50 | $10,11 | 126,60K |
| 2026-06-08 | $11,50 | +0,26 % | $11,89 | $12,84 | $11,11 | 26,40K |
| 2026-06-05 | $11,47 | -11,77 % | $13,04 | $13,09 | $11,40 | 41,70K |
| 2026-06-04 | $13,00 | +1,25 % | $12,90 | $13,49 | $12,50 | 48,00K |
| 2026-06-03 | $12,84 | +0,47 % | $12,79 | $12,98 | $12,01 | 51,50K |
| 2026-06-02 | $12,78 | -0,93 % | $13,58 | $13,58 | $12,65 | 46,40K |
| 2026-06-01 | $12,90 | +0,39 % | $12,79 | $13,10 | $12,61 | 46,60K |
| 2026-05-29 | $12,85 | +2,55 % | $12,25 | $12,92 | $12,07 | 13,20K |
| 2026-05-28 | $12,53 | -5,65 % | $13,35 | $13,60 | $12,50 | 37,50K |
| 2026-05-27 | $13,28 | -0,23 % | $13,48 | $13,48 | $12,90 | 29,30K |