The Metals Royalty Company Inc. (TMCR)
NASDAQ: TMCR · Real-Time Price · USD
6.20
-0.09 (-1.43%)
Aug 12, 2026, 3:23 PM EDT - Market open
TMCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6.24 | 6.30 | 6.10 | 6.08 | - | -3.34% | 10,907 |
| Aug 11, 2026 | 6.23 | 6.67 | 5.93 | 6.29 | 6.29 | 0.96% | 56,988 |
| Aug 10, 2026 | 5.91 | 6.45 | 5.91 | 6.23 | 6.23 | 5.59% | 50,214 |
| Aug 7, 2026 | 5.69 | 6.16 | 5.69 | 5.90 | 5.90 | 4.24% | 65,837 |
| Aug 6, 2026 | 6.05 | 6.27 | 5.55 | 5.66 | 5.66 | -7.21% | 38,974 |
| Aug 5, 2026 | 6.00 | 6.50 | 5.96 | 6.10 | 6.10 | 4.10% | 64,845 |
| Aug 4, 2026 | 5.41 | 6.01 | 5.41 | 5.86 | 5.86 | 8.52% | 17,046 |
| Aug 3, 2026 | 5.99 | 6.28 | 5.39 | 5.40 | 5.40 | -7.69% | 76,871 |
| Jul 31, 2026 | 6.24 | 6.55 | 5.55 | 5.85 | 5.85 | -5.65% | 148,568 |
| Jul 30, 2026 | 6.20 | 6.59 | 6.10 | 6.20 | 6.20 | -0.48% | 76,409 |
| Jul 29, 2026 | 6.15 | 6.37 | 5.96 | 6.23 | 6.23 | 1.30% | 98,397 |
| Jul 28, 2026 | 6.30 | 6.33 | 6.00 | 6.15 | 6.15 | -3.76% | 23,473 |
| Jul 27, 2026 | 5.70 | 6.39 | 5.70 | 6.39 | 6.39 | 8.86% | 62,985 |
| Jul 24, 2026 | 5.32 | 5.91 | 5.32 | 5.87 | 5.87 | 7.12% | 54,215 |
| Jul 23, 2026 | 5.95 | 6.18 | 5.43 | 5.48 | 5.48 | -7.90% | 22,491 |
| Jul 22, 2026 | 6.11 | 6.39 | 5.95 | 5.95 | 5.95 | -0.83% | 59,088 |
| Jul 21, 2026 | 5.35 | 6.03 | 5.25 | 6.00 | 6.00 | 13.96% | 60,876 |
| Jul 20, 2026 | 5.26 | 5.43 | 5.14 | 5.27 | 5.27 | 1.25% | 11,388 |
| Jul 17, 2026 | 5.18 | 5.55 | 5.18 | 5.20 | 5.20 | -1.89% | 38,645 |
| Jul 16, 2026 | 5.63 | 5.72 | 5.22 | 5.30 | 5.30 | -6.85% | 23,104 |
| Jul 15, 2026 | 5.92 | 5.92 | 5.45 | 5.69 | 5.69 | -1.64% | 51,552 |
| Jul 14, 2026 | 5.85 | 6.09 | 5.71 | 5.79 | 5.79 | -2.45% | 33,337 |
| Jul 13, 2026 | 6.01 | 6.15 | 5.75 | 5.93 | 5.93 | -2.95% | 32,209 |
| Jul 10, 2026 | 6.55 | 6.60 | 5.77 | 6.11 | 6.11 | -4.38% | 49,591 |
| Jul 9, 2026 | 5.90 | 6.75 | 5.60 | 6.39 | 6.39 | 9.98% | 151,394 |
| Jul 8, 2026 | 6.00 | 6.47 | 5.73 | 5.81 | 5.81 | -5.83% | 144,132 |
| Jul 7, 2026 | 6.26 | 6.61 | 5.65 | 6.17 | 6.17 | -4.64% | 69,476 |
| Jul 6, 2026 | 7.00 | 7.15 | 6.01 | 6.47 | 6.47 | -1.67% | 77,854 |
| Jul 2, 2026 | 7.02 | 7.27 | 6.40 | 6.58 | 6.58 | -4.08% | 72,696 |
| Jul 1, 2026 | 7.11 | 7.29 | 6.75 | 6.86 | 6.86 | -3.92% | 90,232 |
| Jun 30, 2026 | 7.15 | 7.34 | 6.50 | 7.14 | 7.14 | 0.71% | 73,891 |
| Jun 29, 2026 | 6.71 | 7.75 | 6.40 | 7.09 | 7.09 | 5.82% | 183,203 |
| Jun 26, 2026 | 6.77 | 7.50 | 6.48 | 6.70 | 6.70 | -2.90% | 128,641 |
| Jun 25, 2026 | 7.30 | 7.91 | 6.70 | 6.90 | 6.90 | -4.56% | 149,393 |
| Jun 24, 2026 | 7.51 | 7.97 | 6.95 | 7.23 | 7.23 | -6.71% | 61,926 |
| Jun 23, 2026 | 8.00 | 8.38 | 7.51 | 7.75 | 7.75 | -4.91% | 65,985 |
| Jun 22, 2026 | 8.29 | 8.75 | 8.15 | 8.15 | 8.15 | -2.40% | 29,709 |
| Jun 18, 2026 | 9.24 | 9.45 | 8.26 | 8.35 | 8.35 | -10.79% | 93,147 |
| Jun 17, 2026 | 9.15 | 9.99 | 8.90 | 9.36 | 9.36 | 1.19% | 88,131 |
| Jun 16, 2026 | 9.79 | 10.14 | 9.25 | 9.25 | 9.25 | -2.43% | 37,865 |
| Jun 15, 2026 | 9.37 | 9.93 | 9.27 | 9.48 | 9.48 | 1.50% | 39,383 |
| Jun 12, 2026 | 9.44 | 10.25 | 8.80 | 9.34 | 9.34 | -0.69% | 66,804 |
| Jun 11, 2026 | 10.13 | 10.59 | 8.72 | 9.41 | 9.41 | -7.79% | 248,635 |
| Jun 10, 2026 | 10.25 | 11.00 | 10.20 | 10.20 | 10.20 | -0.49% | 47,509 |
| Jun 9, 2026 | 11.40 | 11.50 | 10.11 | 10.25 | 10.25 | -10.87% | 126,573 |
| Jun 8, 2026 | 11.89 | 12.84 | 11.11 | 11.50 | 11.50 | 0.26% | 26,360 |
| Jun 5, 2026 | 13.04 | 13.09 | 11.40 | 11.47 | 11.47 | -11.77% | 41,700 |
| Jun 4, 2026 | 12.90 | 13.49 | 12.50 | 13.00 | 13.00 | 1.25% | 47,951 |
| Jun 3, 2026 | 12.79 | 12.98 | 12.01 | 12.84 | 12.84 | 0.47% | 51,531 |
| Jun 2, 2026 | 13.58 | 13.58 | 12.65 | 12.78 | 12.78 | -0.93% | 46,422 |