The Metals Royalty Company Inc. (TMCR)
NASDAQ: TMCR · Real-Time Price · USD
5.82
-0.54 (-8.49%)
Sep 1, 2026, 4:00 PM EDT - Market closed
TMCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.18 | 6.24 | 5.82 | 5.82 | 5.82 | -8.49% | 50,686 |
| Aug 31, 2026 | 6.37 | 6.41 | 6.13 | 6.36 | 6.36 | 2.09% | 32,322 |
| Aug 28, 2026 | 6.41 | 6.60 | 6.16 | 6.23 | 6.23 | -0.80% | 33,544 |
| Aug 27, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 3.29% | 25,848 |
| Aug 26, 2026 | 6.43 | 6.44 | 6.01 | 6.08 | 6.08 | -5.74% | 62,826 |
| Aug 25, 2026 | 5.88 | 6.60 | 5.88 | 6.45 | 6.45 | 7.50% | 98,527 |
| Aug 24, 2026 | 5.98 | 6.20 | 4.90 | 6.00 | 6.00 | -1.96% | 692,462 |
| Aug 21, 2026 | 6.12 | 6.60 | 6.00 | 6.12 | 6.12 | 1.83% | 57,190 |
| Aug 20, 2026 | 6.46 | 6.47 | 5.83 | 6.01 | 6.01 | -6.24% | 50,506 |
| Aug 19, 2026 | 6.51 | 6.86 | 6.07 | 6.41 | 6.41 | 0.16% | 25,334 |
| Aug 18, 2026 | 6.60 | 6.94 | 6.31 | 6.40 | 6.40 | -2.59% | 33,680 |
| Aug 17, 2026 | 7.69 | 7.69 | 6.51 | 6.57 | 6.57 | -14.56% | 214,709 |
| Aug 14, 2026 | 6.08 | 7.80 | 6.06 | 7.69 | 7.69 | 25.45% | 126,499 |
| Aug 13, 2026 | 6.39 | 6.39 | 5.56 | 6.13 | 6.13 | -2.85% | 106,506 |
| Aug 12, 2026 | 6.24 | 6.31 | 6.05 | 6.31 | 6.31 | 0.32% | 20,215 |
| Aug 11, 2026 | 6.23 | 6.67 | 5.93 | 6.29 | 6.29 | 0.96% | 56,989 |
| Aug 10, 2026 | 5.91 | 6.45 | 5.91 | 6.23 | 6.23 | 5.59% | 50,225 |
| 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 |