Metals Royalty Company Inc.(TMCR)
$1.92+0.04 (+2.13%)
TMCR
Metals Royalty Company Inc. historical prices
$1.92
At close:+0.04 (+2.13%)
Metals Royalty Company Inc. (TMCR) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.85 | 2.09 | 1.83 | 1.92 | 1.92 | +2.13% | 91,397 | 0.84 |
| Nov 10, 2026 | 2.05 | 2.05 | 1.84 | 1.88 | 1.88 | +4.44% | 130,234 | 1.20 |
| Nov 09, 2026 | 1.83 | 2.12 | 1.75 | 2.01 | 2.01 | +11.39% | 161,098 | 1.52 |
| Nov 06, 2026 | 1.83 | 1.90 | 1.70 | 1.80 | 1.80 | +1.12% | 155,522 | 1.49 |
| Nov 05, 2026 | 1.95 | 2.25 | 1.75 | 1.78 | 1.78 | -7.29% | 151,666 | 1.47 |
| Nov 04, 2026 | 2.26 | 2.60 | 1.83 | 1.92 | 1.92 | -16.16% | 189,852 | 1.88 |
| Nov 03, 2026 | 2.15 | 2.45 | 2.14 | 2.29 | 2.29 | +1.78% | 69,554 | 0.69 |
| Nov 02, 2026 | 1.96 | 2.34 | 1.96 | 2.25 | 2.25 | +15.38% | 196,634 | 2.00 |
| Oct 30, 2026 | 2.02 | 2.08 | 1.77 | 1.95 | 1.95 | -5.80% | 103,309 | 1.06 |
| Oct 29, 2026 | 2.10 | 2.28 | 2.06 | 2.07 | 2.07 | -3.27% | 68,825 | 0.71 |
| Oct 28, 2026 | 2.07 | 2.21 | 2.07 | 2.14 | 2.14 | +0.94% | 33,687 | 0.34 |
| Oct 27, 2026 | 2.10 | 2.22 | 2.05 | 2.12 | 2.12 | +0.95% | 75,168 | 0.76 |
| Oct 26, 2026 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 61,652 | 0.62 |
| Oct 23, 2026 | 2.14 | 2.32 | 2.02 | 2.12 | 2.12 | -3.64% | 58,482 | 0.59 |
| Oct 22, 2026 | 2.15 | 2.24 | 2.10 | 2.20 | 2.20 | +0.92% | 49,505 | 0.50 |
| Oct 21, 2026 | 2.05 | 2.23 | 2.05 | 2.18 | 2.18 | +3.07% | 36,283 | 0.36 |
| Oct 20, 2026 | 2.22 | 2.50 | 2.01 | 2.12 | 2.12 | -7.24% | 83,975 | 0.85 |
| Oct 19, 2026 | 2.01 | 2.32 | 2.01 | 2.28 | 2.28 | +11.76% | 53,942 | 0.55 |
| Oct 16, 2026 | 2.25 | 2.38 | 1.98 | 2.04 | 2.04 | -10.53% | 476,959 | 5.18 |
| Oct 15, 2026 | 2.27 | 2.49 | 2.18 | 2.28 | 2.28 | -2.98% | 99,696 | 1.10 |
| Oct 14, 2026 | 2.60 | 2.63 | 2.21 | 2.35 | 2.35 | -11.82% | 141,728 | 1.59 |
| Oct 13, 2026 | 2.80 | 2.96 | 2.62 | 2.67 | 2.67 | -6.16% | 77,270 | 0.88 |
| Oct 12, 2026 | 2.89 | 3.23 | 2.77 | 2.84 | 2.84 | -4.38% | 25,888 | 0.29 |
| Oct 09, 2026 | 2.99 | 3.13 | 2.84 | 2.97 | 2.97 | +1.37% | 102,617 | 1.17 |
| Oct 08, 2026 | 3.18 | 3.18 | 2.82 | 2.93 | 2.93 | -6.98% | 183,528 | 2.16 |
| Oct 07, 2026 | 3.14 | 3.51 | 3.05 | 3.15 | 3.15 | 0.00% | 77,617 | 0.92 |
| Oct 06, 2026 | 3.14 | 3.46 | 3.14 | 3.15 | 3.15 | -0.32% | 69,316 | 0.81 |
| Oct 05, 2026 | 3.40 | 3.72 | 3.13 | 3.16 | 3.16 | -7.60% | 107,437 | 1.24 |
| Oct 02, 2026 | 3.38 | 3.60 | 3.29 | 3.42 | 3.42 | +2.09% | 138,884 | 1.63 |
| Oct 01, 2026 | 3.85 | 3.96 | 3.05 | 3.35 | 3.35 | -12.99% | 246,665 | 2.98 |
| Sep 30, 2026 | 3.98 | 4.22 | 3.82 | 3.85 | 3.85 | -1.79% | 58,342 | 0.71 |
| Sep 29, 2026 | 4.69 | 4.81 | 3.83 | 3.92 | 3.92 | -15.15% | 248,570 | 3.15 |
| Sep 28, 2026 | 4.06 | 5.50 | 3.66 | 4.62 | 4.62 | +13.51% | 764,573 | 11.20 |
| Sep 25, 2026 | 4.10 | 4.50 | 3.99 | 4.07 | 4.07 | -3.10% | 38,778 | 0.56 |
| Sep 24, 2026 | 4.35 | 4.45 | 4.07 | 4.20 | 4.20 | -4.98% | 42,167 | 0.59 |
| Sep 23, 2026 | 4.67 | 4.90 | 4.34 | 4.42 | 4.42 | -5.35% | 31,591 | 0.43 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.57 | 4.67 | 4.67 | -4.11% | 29,461 | 0.40 |
| Sep 21, 2026 | 4.88 | 5.02 | 4.64 | 4.87 | 4.87 | +1.67% | 103,645 | 1.40 |
| Sep 18, 2026 | 5.00 | 5.25 | 4.75 | 4.79 | 4.79 | +1.91% | 96,402 | 1.31 |
| Sep 17, 2026 | 4.94 | 5.24 | 4.70 | 4.70 | 4.70 | -3.09% | 35,873 | 0.49 |
| Sep 16, 2026 | 4.95 | 5.20 | 4.65 | 4.85 | 4.85 | -0.82% | 79,732 | 1.09 |
| Sep 15, 2026 | 5.35 | 5.55 | 4.68 | 4.89 | 4.89 | -6.86% | 83,289 | 1.13 |
| Sep 14, 2026 | 5.58 | 5.67 | 5.20 | 5.25 | 5.25 | -7.08% | 45,813 | 0.62 |
| Sep 11, 2026 | 5.45 | 6.09 | 5.45 | 5.65 | 5.65 | +4.44% | 71,207 | 0.98 |
| Sep 10, 2026 | 5.56 | 5.60 | 5.31 | 5.41 | 5.41 | -4.59% | 35,954 | 0.49 |
| Sep 09, 2026 | 5.92 | 5.95 | 5.57 | 5.67 | 5.67 | -4.22% | 34,759 | 0.45 |
| Sep 08, 2026 | 5.82 | 5.97 | 5.77 | 5.92 | 5.92 | +2.96% | 19,425 | 0.25 |
| Sep 07, 2026 | 5.59 | 6.10 | 5.59 | 5.75 | 5.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.59 | 6.10 | 5.59 | 5.75 | 5.75 | +1.41% | 20,343 | 0.26 |
| Sep 03, 2026 | 6.30 | 6.30 | 5.63 | 5.67 | 5.67 | -3.74% | 65,975 | 0.84 |
