The Metals Royalty Company Inc. (TMCR)
NASDAQ: TMCR · Real-Time Price · USD
13.56
+0.21 (1.57%)
At close: Apr 28, 2026, 4:00 PM EDT
13.59
+0.03 (0.23%)
After-hours: Apr 28, 2026, 7:08 PM EDT
TMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.44 | 13.80 | 12.81 | 13.59 | 13.59 | 1.81% | 93,267 |
| Apr 27, 2026 | 14.50 | 14.58 | 13.22 | 13.35 | 13.35 | -7.74% | 46,657 |
| 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% | 191,425 |
| Apr 22, 2026 | 14.30 | 14.80 | 14.03 | 14.65 | 14.65 | 2.45% | 325,630 |
| Apr 21, 2026 | 14.76 | 15.07 | 14.27 | 14.30 | 14.30 | -4.41% | 31,856 |
| Apr 20, 2026 | 15.52 | 15.52 | 14.83 | 14.96 | 14.96 | -1.71% | 121,559 |
| Apr 17, 2026 | 15.04 | 16.45 | 15.00 | 15.22 | 15.22 | 2.49% | 146,565 |
| Apr 16, 2026 | 14.89 | 15.94 | 14.76 | 14.85 | 14.85 | -1.66% | 497,983 |
| Apr 15, 2026 | 14.30 | 15.45 | 14.30 | 15.10 | 15.10 | 5.59% | 125,374 |
| Apr 14, 2026 | 14.85 | 14.85 | 13.60 | 14.30 | 14.30 | -3.44% | 161,582 |
| Apr 13, 2026 | 15.20 | 15.55 | 14.55 | 14.81 | 14.81 | -3.46% | 47,837 |
| Apr 10, 2026 | 14.00 | 16.40 | 13.50 | 15.34 | 15.34 | 9.57% | 162,492 |
| Apr 9, 2026 | 12.03 | 14.34 | 10.57 | 14.00 | 14.00 | - | 165,296 |