The Metals Royalty Company Inc. - Common Stock (TMCR)
4.7900
+0.0900 (1.91%)
NASDAQ · Last Trade: Sep 20th, 4:05 AM EDT
Historical Prices For The Metals Royalty Company Inc. - Common Stock (TMCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.00 | 5.25 | 4.75 | 4.79 | 96,402 | 4.79 |
| 9/17/2026 | 4.94 | 5.24 | 4.70 | 4.70 | 35,874 | 4.70 |
| 9/16/2026 | 4.95 | 5.20 | 4.65 | 4.85 | 79,732 | 4.85 |
| 9/15/2026 | 5.35 | 5.55 | 4.68 | 4.89 | 83,288 | 4.89 |
| 9/14/2026 | 5.58 | 5.67 | 5.20 | 5.25 | 45,813 | 5.25 |
| 9/11/2026 | 5.45 | 6.09 | 5.45 | 5.65 | 71,208 | 5.65 |
| 9/10/2026 | 5.56 | 5.59 | 5.31 | 5.41 | 35,953 | 5.41 |
| 9/09/2026 | 5.92 | 5.95 | 5.57 | 5.67 | 34,758 | 5.67 |
| 9/08/2026 | 5.82 | 5.97 | 5.77 | 5.92 | 19,426 | 5.92 |
| 9/04/2026 | 5.59 | 6.10 | 5.59 | 5.75 | 20,344 | 5.75 |
| 9/03/2026 | 6.30 | 6.30 | 5.63 | 5.67 | 66,545 | 5.67 |
| 9/02/2026 | 6.01 | 6.02 | 5.89 | 5.89 | 8,196 | 5.89 |
| 9/01/2026 | 6.18 | 6.24 | 5.82 | 5.82 | 50,687 | 5.82 |
| 8/31/2026 | 6.37 | 6.41 | 6.13 | 6.36 | 32,329 | 6.36 |
| 8/28/2026 | 6.41 | 6.60 | 6.16 | 6.23 | 34,879 | 6.23 |
| 8/27/2026 | 6.10 | 6.28 | 6.10 | 6.28 | 26,132 | 6.28 |
| 8/26/2026 | 6.43 | 6.44 | 6.01 | 6.08 | 62,836 | 6.08 |
| 8/25/2026 | 5.88 | 6.60 | 5.88 | 6.45 | 99,354 | 6.45 |
| 8/24/2026 | 5.98 | 6.20 | 4.90 | 6.00 | 695,396 | 6.00 |
| 8/21/2026 | 6.12 | 6.60 | 6.00 | 6.12 | 57,202 | 6.12 |
| 8/20/2026 | 6.46 | 6.47 | 5.83 | 6.01 | 50,556 | 6.01 |
| 8/19/2026 | 6.51 | 6.86 | 6.07 | 6.41 | 25,335 | 6.41 |
| 8/18/2026 | 6.60 | 6.94 | 6.31 | 6.40 | 33,681 | 6.40 |
| 8/17/2026 | 7.69 | 7.69 | 6.51 | 6.57 | 214,710 | 6.57 |
| 8/14/2026 | 6.08 | 7.80 | 6.06 | 7.69 | 127,367 | 7.69 |
| 8/13/2026 | 6.39 | 6.39 | 5.56 | 6.13 | 106,507 | 6.13 |
| 8/12/2026 | 6.24 | 6.31 | 6.05 | 6.31 | 20,214 | 6.31 |
| 8/11/2026 | 6.22 | 6.67 | 5.92 | 6.29 | 56,989 | 6.29 |
| 8/10/2026 | 5.91 | 6.45 | 5.91 | 6.23 | 50,224 | 6.23 |
| 8/07/2026 | 5.69 | 6.16 | 5.69 | 5.90 | 65,838 | 5.90 |
| 8/06/2026 | 6.05 | 6.26 | 5.55 | 5.66 | 38,974 | 5.66 |
| 8/05/2026 | 6.00 | 6.50 | 5.96 | 6.10 | 64,844 | 6.10 |
| 8/04/2026 | 5.41 | 6.01 | 5.41 | 5.86 | 17,045 | 5.86 |
| 8/03/2026 | 5.99 | 6.28 | 5.39 | 5.40 | 76,871 | 5.40 |
| 7/31/2026 | 6.24 | 6.55 | 5.55 | 5.85 | 148,569 | 5.85 |
| 7/30/2026 | 6.20 | 6.59 | 6.10 | 6.20 | 76,410 | 6.20 |
| 7/29/2026 | 6.15 | 6.37 | 5.96 | 6.23 | 98,397 | 6.23 |
| 7/28/2026 | 6.30 | 6.32 | 6.00 | 6.15 | 23,474 | 6.15 |
| 7/27/2026 | 5.70 | 6.39 | 5.70 | 6.39 | 62,984 | 6.39 |
| 7/24/2026 | 5.32 | 5.91 | 5.32 | 5.87 | 54,216 | 5.87 |
| 7/23/2026 | 5.95 | 6.17 | 5.42 | 5.48 | 22,490 | 5.48 |
| 7/22/2026 | 6.11 | 6.39 | 5.95 | 5.95 | 59,089 | 5.95 |
| 7/21/2026 | 5.35 | 6.03 | 5.25 | 6.00 | 60,875 | 6.00 |
| 7/20/2026 | 5.26 | 5.43 | 5.14 | 5.26 | 11,389 | 5.26 |
| 7/17/2026 | 5.18 | 5.55 | 5.18 | 5.20 | 38,646 | 5.20 |
| 7/16/2026 | 5.63 | 5.72 | 5.22 | 5.30 | 23,104 | 5.30 |
| 7/15/2026 | 5.92 | 5.92 | 5.45 | 5.69 | 51,553 | 5.69 |
| 7/14/2026 | 5.85 | 6.09 | 5.71 | 5.79 | 33,337 | 5.79 |
| 7/13/2026 | 6.01 | 6.15 | 5.75 | 5.93 | 32,205 | 5.93 |
| 7/10/2026 | 6.55 | 6.60 | 5.77 | 6.11 | 49,591 | 6.11 |
| 7/09/2026 | 5.90 | 6.75 | 5.60 | 6.39 | 151,350 | 6.39 |
| 7/08/2026 | 6.00 | 6.47 | 5.73 | 5.81 | 144,132 | 5.81 |
| 7/07/2026 | 6.26 | 6.61 | 5.65 | 6.17 | 69,476 | 6.17 |
| 7/06/2026 | 7.00 | 7.15 | 6.01 | 6.47 | 77,855 | 6.47 |
| 7/02/2026 | 7.02 | 7.27 | 6.39 | 6.58 | 72,696 | 6.58 |
| 7/01/2026 | 7.11 | 7.29 | 6.75 | 6.86 | 90,233 | 6.86 |
| 6/30/2026 | 7.15 | 7.34 | 6.50 | 7.14 | 73,892 | 7.14 |
| 6/29/2026 | 6.71 | 7.75 | 6.40 | 7.09 | 183,204 | 7.09 |
| 6/26/2026 | 6.77 | 7.50 | 6.47 | 6.70 | 128,641 | 6.70 |
| 6/25/2026 | 7.30 | 7.91 | 6.70 | 6.90 | 149,393 | 6.90 |
| 6/24/2026 | 7.51 | 7.97 | 6.95 | 7.23 | 61,926 | 7.23 |
| 6/23/2026 | 8.00 | 8.38 | 7.51 | 7.75 | 65,986 | 7.75 |
| 6/22/2026 | 8.29 | 8.75 | 8.15 | 8.15 | 29,708 | 8.15 |