The Metals Royalty Company Inc. (TMCR)
NASDAQ: TMCR · Real-Time Price · USD
2.970
+0.040 (1.37%)
Oct 9, 2026, 4:00 PM EDT - Market closed
TMCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.99 | 3.13 | 2.84 | 2.97 | 2.97 | 1.37% | 102,618 |
| Oct 8, 2026 | 3.18 | 3.18 | 2.82 | 2.93 | 2.93 | -6.98% | 183,527 |
| Oct 7, 2026 | 3.14 | 3.51 | 3.05 | 3.15 | 3.15 | - | 62,614 |
| Oct 6, 2026 | 3.14 | 3.46 | 3.14 | 3.15 | 3.15 | -0.32% | 69,314 |
| Oct 5, 2026 | 3.40 | 3.72 | 3.13 | 3.16 | 3.16 | -7.60% | 107,382 |
| Oct 2, 2026 | 3.38 | 3.60 | 3.29 | 3.42 | 3.42 | 2.09% | 138,761 |
| Oct 1, 2026 | 3.85 | 3.96 | 3.05 | 3.35 | 3.35 | -12.99% | 245,615 |
| Sep 30, 2026 | 3.98 | 4.22 | 3.82 | 3.85 | 3.85 | -1.79% | 57,907 |
| Sep 29, 2026 | 4.69 | 4.81 | 3.83 | 3.92 | 3.92 | -15.15% | 244,882 |
| Sep 28, 2026 | 4.06 | 5.50 | 3.66 | 4.62 | 4.62 | 13.51% | 744,902 |
| Sep 25, 2026 | 4.10 | 4.50 | 3.99 | 4.07 | 4.07 | -3.10% | 38,681 |
| 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 |
| Aug 20, 2026 | 6.46 | 6.47 | 5.83 | 6.01 | 6.01 | -6.24% | 50,557 |
| Aug 19, 2026 | 6.51 | 6.86 | 6.07 | 6.41 | 6.41 | 0.16% | 25,336 |
| 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% | 214,711 |
| Aug 14, 2026 | 6.08 | 7.80 | 6.06 | 7.69 | 7.69 | 25.45% | 127,367 |
| 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 |