The Metals Royalty Company Inc. (TMCR)

TMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.02	13.50	12.86	13.48	13.48	3.69%	43,190
May 19, 2026	13.64	14.14	12.70	13.00	13.00	-2.26%	27,459
May 18, 2026	14.00	14.73	13.05	13.30	13.30	-4.52%	41,468
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.