Metals Royalty Company Inc. TMCR
NASDAQ · United States · Finance
$3.42+0.07 (+2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $13.31 | -3.34% | $13.80 | $14.00 | $13.27 | 28.60K |