The Metals Royalty Company Inc. TMCR
1.70 USD -0.05 (-2.86%)
Regular-session close
1.72 +0.02 +1.18%
After hours · Nov 13, 7:20 PM ET
1.54 Day range 1.90
1.70 52-week range 15.70
- YTD
- -87.86%
- 1 year
- -87.86%
TMCR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.73 | 1.90 | 1.54 | 1.70 | -0.05 | -2.86% | 88,200 |
| Nov 12, 2026 | 1.84 | 1.96 | 1.71 | 1.75 | -0.17 | -8.85% | 113,200 |
| Nov 11, 2026 | 1.85 | 2.09 | 1.83 | 1.92 | +0.04 | +2.13% | 91,400 |
| Nov 10, 2026 | 2.05 | 2.05 | 1.84 | 1.88 | -0.13 | -6.47% | 130,200 |
| Nov 9, 2026 | 1.83 | 2.12 | 1.75 | 2.01 | +0.21 | +11.67% | 161,100 |
| Nov 6, 2026 | 1.83 | 1.90 | 1.70 | 1.80 | +0.02 | +1.12% | 155,500 |
| Nov 5, 2026 | 1.95 | 2.25 | 1.75 | 1.78 | -0.14 | -7.29% | 151,700 |
| Nov 4, 2026 | 2.26 | 2.60 | 1.83 | 1.92 | -0.37 | -16.16% | 189,800 |
| Nov 3, 2026 | 2.15 | 2.45 | 2.14 | 2.29 | +0.04 | +1.78% | 69,600 |
| Nov 2, 2026 | 1.96 | 2.34 | 1.96 | 2.25 | +0.30 | +15.38% | 196,700 |
| Oct 30, 2026 | 2.02 | 2.08 | 1.77 | 1.95 | -0.12 | -5.80% | 103,300 |
| Oct 29, 2026 | 2.10 | 2.28 | 2.06 | 2.07 | -0.07 | -3.27% | 68,800 |
| Oct 28, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | +0.02 | +0.94% | 33,700 |
| Oct 27, 2026 | 2.10 | 2.22 | 2.05 | 2.12 | +0.02 | +0.95% | 75,200 |
| Oct 26, 2026 | 2.15 | 2.20 | 2.10 | 2.10 | -0.02 | -0.94% | 61,700 |
| Oct 23, 2026 | 2.14 | 2.32 | 2.02 | 2.12 | -0.08 | -3.64% | 58,900 |
| Oct 22, 2026 | 2.15 | 2.24 | 2.10 | 2.20 | +0.02 | +0.92% | 49,500 |
| Oct 21, 2026 | 2.05 | 2.23 | 2.05 | 2.18 | +0.06 | +2.83% | 36,300 |
| Oct 20, 2026 | 2.22 | 2.50 | 2.01 | 2.12 | -0.16 | -7.02% | 84,000 |
| Oct 19, 2026 | 2.01 | 2.32 | 2.01 | 2.28 | +0.24 | +11.76% | 53,900 |
| Oct 16, 2026 | 2.25 | 2.38 | 1.98 | 2.04 | -0.24 | -10.53% | 477,100 |
| Oct 15, 2026 | 2.27 | 2.49 | 2.18 | 2.28 | -0.07 | -2.98% | 99,700 |
| Oct 14, 2026 | 2.60 | 2.63 | 2.21 | 2.35 | -0.32 | -11.99% | 141,400 |
| Oct 13, 2026 | 2.80 | 2.96 | 2.62 | 2.67 | -0.17 | -5.99% | 77,300 |
| Oct 12, 2026 | 2.89 | 3.23 | 2.77 | 2.84 | -0.13 | -4.38% | 25,900 |
| Oct 9, 2026 | 2.99 | 3.13 | 2.84 | 2.97 | +0.04 | +1.37% | 102,600 |
| Oct 8, 2026 | 3.18 | 3.18 | 2.82 | 2.93 | -0.22 | -6.98% | 183,500 |
| Oct 7, 2026 | 3.14 | 3.51 | 3.05 | 3.15 | 0.00 | 0.00% | 77,600 |
| Oct 6, 2026 | 3.14 | 3.46 | 3.14 | 3.15 | -0.01 | -0.32% | 69,300 |
| Oct 5, 2026 | 3.40 | 3.72 | 3.13 | 3.16 | -0.26 | -7.60% | 107,400 |
| Oct 2, 2026 | 3.38 | 3.60 | 3.29 | 3.42 | +0.07 | +2.09% | 138,900 |
| Oct 1, 2026 | 3.85 | 3.96 | 3.05 | 3.35 | -0.50 | -12.99% | 246,700 |
| Sep 30, 2026 | 3.98 | 4.22 | 3.82 | 3.85 | -0.07 | -1.79% | 58,200 |
| Sep 29, 2026 | 4.69 | 4.81 | 3.83 | 3.92 | -0.70 | -15.15% | 246,200 |
| Sep 28, 2026 | 4.06 | 5.50 | 3.66 | 4.62 | +0.55 | +13.51% | 756,500 |
| Sep 25, 2026 | 4.10 | 4.50 | 3.99 | 4.07 | -0.13 | -3.10% | 38,800 |
| Sep 24, 2026 | 4.35 | 4.45 | 4.07 | 4.20 | -0.22 | -4.98% | 42,200 |
| Sep 23, 2026 | 4.67 | 4.90 | 4.34 | 4.42 | -0.25 | -5.35% | 31,500 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.57 | 4.67 | -0.20 | -4.11% | 29,500 |
| Sep 21, 2026 | 4.88 | 5.02 | 4.64 | 4.87 | +0.08 | +1.67% | 103,600 |
| Sep 18, 2026 | 5.00 | 5.25 | 4.75 | 4.79 | +0.09 | +1.91% | 96,300 |
| Sep 17, 2026 | 4.94 | 5.24 | 4.70 | 4.70 | -0.15 | -3.09% | 35,900 |
| Sep 16, 2026 | 4.95 | 5.20 | 4.65 | 4.85 | -0.04 | -0.82% | 79,200 |
| Sep 15, 2026 | 5.35 | 5.55 | 4.68 | 4.89 | -0.36 | -6.86% | 83,300 |
| Sep 14, 2026 | 5.58 | 5.67 | 5.20 | 5.25 | -0.40 | -7.08% | 45,800 |
| Sep 11, 2026 | 5.45 | 6.09 | 5.45 | 5.65 | +0.24 | +4.44% | 71,200 |
| Sep 10, 2026 | 5.56 | 5.60 | 5.31 | 5.41 | -0.26 | -4.59% | 36,000 |
| Sep 9, 2026 | 5.92 | 5.95 | 5.57 | 5.67 | -0.25 | -4.22% | 34,700 |
| Sep 8, 2026 | 5.82 | 5.97 | 5.77 | 5.92 | +0.17 | +2.96% | 19,400 |
| Sep 4, 2026 | 5.59 | 6.10 | 5.59 | 5.75 | +0.08 | +1.41% | 20,300 |
| Sep 3, 2026 | 6.30 | 6.30 | 5.63 | 5.67 | -0.22 | -3.74% | 66,100 |
| Sep 2, 2026 | 6.01 | 6.02 | 5.89 | 5.89 | +0.07 | +1.20% | 8,200 |
| Sep 1, 2026 | 6.18 | 6.24 | 5.82 | 5.82 | -0.54 | -8.49% | 50,700 |
| Aug 31, 2026 | 6.37 | 6.41 | 6.13 | 6.36 | +0.13 | +2.09% | 32,300 |
| Aug 28, 2026 | 6.41 | 6.60 | 6.16 | 6.23 | -0.05 | -0.80% | 34,800 |
| Aug 27, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | +0.20 | +3.29% | 25,900 |
| Aug 26, 2026 | 6.43 | 6.44 | 6.01 | 6.08 | -0.37 | -5.74% | 62,800 |
| Aug 25, 2026 | 5.88 | 6.60 | 5.88 | 6.45 | +0.45 | +7.50% | 99,300 |
| Aug 24, 2026 | 5.98 | 6.20 | 4.90 | 6.00 | -0.12 | -1.96% | 694,700 |
| Aug 21, 2026 | 6.12 | 6.60 | 6.00 | 6.12 | +0.11 | +1.83% | 57,200 |
| Aug 20, 2026 | 6.46 | 6.47 | 5.83 | 6.01 | -0.40 | -6.24% | 50,600 |
| Aug 19, 2026 | 6.51 | 6.86 | 6.07 | 6.41 | +0.01 | +0.16% | 25,300 |
| Aug 18, 2026 | 6.60 | 6.94 | 6.31 | 6.40 | -0.17 | -2.59% | 33,700 |
| Aug 17, 2026 | 7.69 | 7.69 | 6.51 | 6.57 | -1.12 | -14.56% | 214,700 |
| Aug 14, 2026 | 6.08 | 7.80 | 6.06 | 7.69 | +1.56 | +25.45% | 127,400 |
65 days, newest first. Daily bars as drawn on the TMCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.