The Metals Royalty Company Inc. (TMCR)

NASDAQ: TMCR · Real-Time Price · USD

9.41

0.00 (0.00%)

At close: Jun 12, 2026, 4:00 PM EDT

9.34

-0.07 (-0.74%)

After-hours: Jun 12, 2026, 4:10 PM EDT

TMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	248,557
Jun 10, 2026	10.25	11.00	10.20	10.20	10.20	-0.49%	47,235
Jun 9, 2026	11.40	11.50	10.11	10.25	10.25	-10.87%	126,548
Jun 8, 2026	11.89	12.84	11.11	11.50	11.50	0.26%	26,348
Jun 5, 2026	13.04	13.09	11.40	11.47	11.47	-11.77%	41,684
Jun 4, 2026	12.90	13.49	12.50	13.00	13.00	1.25%	47,949
Jun 3, 2026	12.79	12.98	12.01	12.84	12.84	0.47%	45,329
Jun 2, 2026	13.58	13.58	12.65	12.78	12.78	-0.93%	46,315
Jun 1, 2026	12.79	13.10	12.61	12.90	12.90	0.39%	45,207
May 29, 2026	12.25	12.92	12.07	12.85	12.85	2.55%	13,551
May 28, 2026	13.35	13.60	12.50	12.53	12.53	-5.65%	37,633
May 27, 2026	13.48	13.48	12.90	13.28	13.28	-0.23%	29,308
May 26, 2026	13.80	14.00	13.27	13.31	13.31	-3.34%	28,688
May 22, 2026	13.81	14.15	13.50	13.77	13.77	-1.29%	34,865
May 21, 2026	13.48	13.99	13.21	13.95	13.95	3.49%	47,782
May 20, 2026	13.02	13.50	12.86	13.48	13.48	3.69%	43,323
May 19, 2026	13.64	14.14	12.70	13.00	13.00	-2.26%	27,635
May 18, 2026	14.00	14.73	13.05	13.30	13.30	-4.52%	41,638
May 15, 2026	14.06	14.17	13.37	13.93	13.93	-0.92%	25,277
May 14, 2026	14.20	14.50	13.68	14.06	14.06	2.55%	68,497
May 13, 2026	13.79	14.50	13.60	13.71	13.71	-1.15%	17,672
May 12, 2026	13.56	14.92	13.23	13.87	13.87	0.87%	198,514
May 11, 2026	14.82	15.38	13.60	13.75	13.75	-6.78%	405,143
May 8, 2026	14.90	15.00	14.61	14.75	14.75	-1.60%	55,503
May 7, 2026	15.96	16.01	14.80	14.99	14.99	-1.38%	96,796
May 6, 2026	15.50	16.78	14.80	15.20	15.20	-1.94%	345,878
May 5, 2026	15.75	17.00	15.00	15.50	15.50	-0.58%	109,671
May 4, 2026	16.39	17.86	15.51	15.59	15.59	-0.70%	40,359
May 1, 2026	16.00	16.05	15.27	15.70	15.70	1.82%	8,959
Apr 30, 2026	14.50	16.73	14.50	15.42	15.42	7.76%	96,651
Apr 29, 2026	13.80	14.42	13.39	14.31	14.31	5.53%	31,706
Apr 28, 2026	13.44	13.80	12.81	13.56	13.56	1.57%	93,308
Apr 27, 2026	14.50	14.58	13.22	13.35	13.35	-7.74%	47,998
Apr 24, 2026	14.08	14.95	13.64	14.47	14.47	0.56%	152,270
Apr 23, 2026	14.60	15.54	13.01	14.39	14.39	-1.77%	191,426
Apr 22, 2026	14.30	14.80	14.03	14.65	14.65	2.45%	325,730
Apr 21, 2026	14.76	15.07	14.27	14.30	14.30	-4.41%	31,860
Apr 20, 2026	15.52	15.52	14.83	14.96	14.96	-1.71%	121,669
Apr 17, 2026	15.04	16.45	15.00	15.22	15.22	2.49%	146,570
Apr 16, 2026	14.89	15.94	14.76	14.85	14.85	-1.66%	518,712
Apr 15, 2026	14.30	15.45	14.30	15.10	15.10	5.59%	128,291
Apr 14, 2026	14.85	14.85	13.60	14.30	14.30	-3.44%	161,586
Apr 13, 2026	15.20	15.55	14.55	14.81	14.81	-3.46%	47,862
Apr 10, 2026	14.00	16.40	13.50	15.34	15.34	9.57%	166,515
Apr 9, 2026	12.03	14.34	10.57	14.00	14.00	-	166,885