Metals Royalty Company Inc. TMCR
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,42+0,07 (+%2,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |