The Metals Royalty Company Inc. - Common Stock (TMCR)

6.1000
+0.2400 (4.10%)
NASDAQ· Last Trade: Aug 5th, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Metals Royalty Company Inc. - Common Stock (TMCR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20265.416.015.415.8617,0455.86
8/03/20265.996.285.395.4076,8715.40
7/31/20266.246.555.555.85148,5695.85
7/30/20266.206.596.106.2076,4106.20
7/29/20266.156.375.966.2398,3976.23
7/28/20266.306.326.006.1523,4746.15
7/27/20265.706.395.706.3962,9846.39
7/24/20265.325.915.325.8754,2165.87
7/23/20265.956.175.425.4822,4905.48
7/22/20266.116.395.955.9559,0895.95
7/21/20265.356.035.256.0060,8756.00
7/20/20265.265.435.145.2611,3895.26
7/17/20265.185.555.185.2038,6465.20
7/16/20265.635.725.225.3023,1045.30
7/15/20265.925.925.455.6951,5535.69
7/14/20265.856.095.715.7933,3375.79
7/13/20266.016.155.755.9332,2055.93
7/10/20266.556.605.776.1149,5916.11
7/09/20265.906.755.606.39151,3506.39
7/08/20266.006.475.735.81144,1325.81
7/07/20266.266.615.656.1769,4766.17
7/06/20267.007.156.016.4777,8556.47
7/02/20267.027.276.396.5872,6966.58
7/01/20267.117.296.756.8690,2336.86
6/30/20267.157.346.507.1473,8927.14
6/29/20266.717.756.407.09183,2047.09
6/26/20266.777.506.476.70128,6416.70
6/25/20267.307.916.706.90149,3936.90
6/24/20267.517.976.957.2361,9267.23
6/23/20268.008.387.517.7565,9867.75
6/22/20268.298.758.158.1529,7088.15
6/18/20269.249.458.268.3593,1488.35
6/17/20269.159.998.909.3688,1319.36
6/16/20269.7910.149.259.2537,8659.25
6/15/20269.379.939.279.4839,3839.48
6/12/20269.4410.258.809.3466,8059.34
6/11/202610.1310.598.729.40248,6369.40
6/10/202610.2511.0010.2010.2047,51010.20
6/09/202611.4011.5010.1110.25126,57310.25
6/08/202611.8912.8411.1111.5026,35511.50
6/05/202613.0413.0911.4011.4741,70111.47
6/04/202612.9013.4912.5013.0047,95313.00
6/03/202612.7912.9812.0112.8451,53212.84
6/02/202613.5813.5812.6512.7846,42212.78
6/01/202612.7913.1012.6112.9045,32012.90
5/29/202612.2512.9212.0712.8513,55212.85
5/28/202613.3513.6012.5012.5337,52412.53
5/27/202613.4813.4712.9013.2829,30813.28
5/26/202613.8014.0013.2713.3128,58913.31
5/22/202613.8114.1513.5013.7734,86613.77
5/21/202613.4813.9813.2113.9547,78013.95
5/20/202613.0213.5012.8613.4843,32213.48
5/19/202613.6414.1412.7013.0027,57913.00
5/18/202614.0014.7313.0513.3041,63413.30
5/15/202614.0614.1613.5013.9325,27913.93
5/14/202614.2014.5013.6814.0667,98314.06
5/13/202613.7914.5013.6013.7117,66813.71
5/12/202613.5614.9213.2313.87198,51513.87
5/11/202614.8215.3813.6013.75405,09013.75
5/08/202614.9015.0014.6114.7555,50614.75
5/07/202615.9616.0114.8014.9996,89414.99
5/06/202615.5016.7814.8015.20345,88015.20