The Metals Royalty Company Inc. (TMCR)
NASDAQ: TMCR · Real-Time Price · USD
1.950
-0.120 (-5.80%)
Oct 30, 2026, 4:00 PM EDT - Market closed
TMCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.02 | 2.08 | 1.77 | 1.95 | 1.95 | -5.80% | 103,309 |
| Oct 29, 2026 | 2.10 | 2.28 | 2.06 | 2.07 | 2.07 | -3.27% | 68,825 |
| Oct 28, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | 2.14 | 0.94% | 33,710 |
| Oct 27, 2026 | 2.10 | 2.22 | 2.05 | 2.12 | 2.12 | 0.95% | 75,168 |
| Oct 26, 2026 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 61,652 |
| Oct 23, 2026 | 2.14 | 2.32 | 2.02 | 2.12 | 2.12 | -3.64% | 58,941 |
| Oct 22, 2026 | 2.15 | 2.24 | 2.10 | 2.20 | 2.20 | 0.92% | 49,555 |
| Oct 21, 2026 | 2.05 | 2.23 | 2.05 | 2.18 | 2.18 | 3.07% | 36,283 |
| Oct 20, 2026 | 2.22 | 2.50 | 2.01 | 2.12 | 2.12 | -7.24% | 83,975 |
| Oct 19, 2026 | 2.01 | 2.32 | 2.01 | 2.28 | 2.28 | 11.76% | 53,996 |
| Oct 16, 2026 | 2.25 | 2.38 | 1.98 | 2.04 | 2.04 | -10.53% | 479,976 |
| Oct 15, 2026 | 2.27 | 2.49 | 2.18 | 2.28 | 2.28 | -2.98% | 99,696 |
| Oct 14, 2026 | 2.60 | 2.63 | 2.21 | 2.35 | 2.35 | -11.82% | 141,728 |
| Oct 13, 2026 | 2.80 | 2.96 | 2.62 | 2.67 | 2.67 | -6.16% | 77,270 |
| Oct 12, 2026 | 2.89 | 3.23 | 2.77 | 2.84 | 2.84 | -4.38% | 25,888 |
| Oct 9, 2026 | 2.99 | 3.13 | 2.84 | 2.97 | 2.97 | 1.37% | 102,617 |
| Oct 8, 2026 | 3.18 | 3.18 | 2.82 | 2.93 | 2.93 | -6.98% | 183,528 |
| Oct 7, 2026 | 3.14 | 3.51 | 3.05 | 3.15 | 3.15 | - | 77,617 |
| Oct 6, 2026 | 3.14 | 3.46 | 3.14 | 3.15 | 3.15 | -0.32% | 69,316 |
| Oct 5, 2026 | 3.40 | 3.72 | 3.13 | 3.16 | 3.16 | -7.60% | 109,040 |
| Oct 2, 2026 | 3.38 | 3.60 | 3.29 | 3.42 | 3.42 | 2.09% | 138,884 |
| Oct 1, 2026 | 3.85 | 3.96 | 3.05 | 3.35 | 3.35 | -12.99% | 248,377 |
| Sep 30, 2026 | 3.98 | 4.22 | 3.82 | 3.85 | 3.85 | -1.79% | 58,342 |
| Sep 29, 2026 | 4.69 | 4.81 | 3.83 | 3.92 | 3.92 | -15.15% | 248,570 |
| Sep 28, 2026 | 4.06 | 5.50 | 3.66 | 4.62 | 4.62 | 13.51% | 764,573 |
| Sep 25, 2026 | 4.10 | 4.50 | 3.99 | 4.07 | 4.07 | -3.10% | 38,778 |
| Sep 24, 2026 | 4.35 | 4.45 | 4.07 | 4.20 | 4.20 | -4.98% | 42,167 |
| Sep 23, 2026 | 4.67 | 4.90 | 4.34 | 4.42 | 4.42 | -5.35% | 31,591 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.57 | 4.67 | 4.67 | -4.11% | 29,461 |
| Sep 21, 2026 | 4.88 | 5.02 | 4.64 | 4.87 | 4.87 | 1.67% | 103,645 |
| Sep 18, 2026 | 5.00 | 5.25 | 4.75 | 4.79 | 4.79 | 1.91% | 96,402 |
| Sep 17, 2026 | 4.94 | 5.24 | 4.70 | 4.70 | 4.70 | -3.09% | 35,874 |
| Sep 16, 2026 | 4.95 | 5.20 | 4.65 | 4.85 | 4.85 | -0.82% | 79,732 |
| Sep 15, 2026 | 5.35 | 5.55 | 4.68 | 4.89 | 4.89 | -6.86% | 83,289 |
| Sep 14, 2026 | 5.58 | 5.67 | 5.20 | 5.25 | 5.25 | -7.08% | 45,813 |
| Sep 11, 2026 | 5.45 | 6.09 | 5.45 | 5.65 | 5.65 | 4.44% | 71,207 |
| Sep 10, 2026 | 5.56 | 5.60 | 5.31 | 5.41 | 5.41 | -4.59% | 35,954 |
| Sep 9, 2026 | 5.92 | 5.95 | 5.57 | 5.67 | 5.67 | -4.22% | 34,759 |
| Sep 8, 2026 | 5.82 | 5.97 | 5.77 | 5.92 | 5.92 | 2.96% | 19,425 |
| Sep 4, 2026 | 5.59 | 6.10 | 5.59 | 5.75 | 5.75 | 1.41% | 20,343 |
| Sep 3, 2026 | 6.30 | 6.30 | 5.63 | 5.67 | 5.67 | -3.74% | 66,544 |
| Sep 2, 2026 | 6.01 | 6.02 | 5.89 | 5.89 | 5.89 | 1.20% | 8,195 |
| Sep 1, 2026 | 6.18 | 6.24 | 5.82 | 5.82 | 5.82 | -8.49% | 50,687 |
| Aug 31, 2026 | 6.37 | 6.41 | 6.13 | 6.36 | 6.36 | 2.09% | 32,328 |
| Aug 28, 2026 | 6.41 | 6.60 | 6.16 | 6.23 | 6.23 | -0.80% | 34,879 |
| Aug 27, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 3.29% | 26,132 |
| Aug 26, 2026 | 6.43 | 6.44 | 6.01 | 6.08 | 6.08 | -5.74% | 62,836 |
| Aug 25, 2026 | 5.88 | 6.60 | 5.88 | 6.45 | 6.45 | 7.50% | 99,355 |
| Aug 24, 2026 | 5.98 | 6.20 | 4.90 | 6.00 | 6.00 | -1.96% | 695,414 |
| Aug 21, 2026 | 6.12 | 6.60 | 6.00 | 6.12 | 6.12 | 1.83% | 57,201 |