Dark

TMCR
The Metals Royalty Company Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:30 PM EDT

4.70USD+13.939%(+0.58)750,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:10:30 AM EDT

4.15USD+0.606%(+0.03)823

After-hours

Sep 28, 2026 4:53:30 PM EDT

4.73USD+0.583%(+0.03)8,117

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	4.0600	5.5000	3.6550	4.6200	+13.514%	764,574	0.000%
2026-09-25	4.1001	4.5000	3.9900	4.0700	-3.095%	38,778	+13.514%
2026-09-24	4.3500	4.4450	4.0739	4.2000	-4.977%	42,168	+10.000%
2026-09-23	4.6700	4.9000	4.3400	4.4200	-5.353%	31,592	+4.525%
2026-09-22	4.9200	4.9200	4.5701	4.6700	-4.107%	29,462	-1.071%
2026-09-21	4.8800	5.0150	4.6380	4.8700	+1.670%	103,645	-5.133%
2026-09-18	5.0000	5.2500	4.7500	4.7900	+1.915%	96,402	-3.549%
2026-09-17	4.9400	5.2400	4.7000	4.7000	-3.093%	35,875	-1.702%
2026-09-16	4.9500	5.2033	4.6500	4.8500	-0.818%	79,733	-4.742%
2026-09-15	5.3500	5.5500	4.6800	4.8900	-6.857%	83,289	-5.521%
2026-09-14	5.5800	5.6700	5.2000	5.2500	-7.080%	45,813	-12.000%
2026-09-11	5.4500	6.0900	5.4500	5.6500	+4.436%	71,207	-18.230%
2026-09-10	5.5600	5.5950	5.3100	5.4100	-4.586%	35,954	-14.603%
2026-09-09	5.9200	5.9450	5.5700	5.6700	-4.223%	34,759	-18.519%
2026-09-08	5.8200	5.9730	5.7657	5.9200	+2.957%	19,426	-21.959%
2026-09-04	5.5900	6.0977	5.5900	5.7500	+1.411%	20,343	-19.652%
2026-09-03	6.3000	6.3000	5.6300	5.6700	-3.735%	66,545	-18.519%
2026-09-02	6.0100	6.0200	5.8900	5.8900	+1.203%	8,195	-21.562%
2026-09-01	6.1800	6.2400	5.8200	5.8200	-8.491%	50,687	-20.619%
2026-08-31	6.3700	6.4100	6.1300	6.3600	+2.087%	32,329	-27.358%
2026-08-28	6.4100	6.6000	6.1600	6.2300	-0.796%	34,879	-25.843%
2026-08-27	6.1000	6.2800	6.1000	6.2800	+3.289%	26,132	-26.433%
2026-08-26	6.4300	6.4400	6.0100	6.0800	-5.736%	62,837	-24.013%
2026-08-25	5.8800	6.6000	5.8800	6.4500	+7.500%	99,355	-28.372%
2026-08-24	5.9800	6.2000	4.9000	6.0000	-1.961%	695,414	-23.000%
2026-08-21	6.1200	6.6000	6.0000	6.1200	+1.830%	57,201	-24.510%
2026-08-20	6.4600	6.4700	5.8314	6.0100	-6.240%	50,557	-23.128%
2026-08-19	6.5100	6.8600	6.0681	6.4100	+0.156%	25,337	-27.925%
2026-08-18	6.6000	6.9439	6.3100	6.4000	-2.588%	33,680	-27.813%
2026-08-17	7.6900	7.6900	6.5101	6.5700	-14.564%	214,712	-29.680%
2026-08-14	6.0800	7.8000	6.0600	7.6900	+25.449%	127,367	-39.922%
2026-08-13	6.3900	6.3900	5.5600	6.1300	-2.853%	106,506	-24.633%
2026-08-12	6.2400	6.3100	6.0500	6.3100	+0.318%	20,215	-26.783%
2026-08-11	6.2250	6.6700	5.9250	6.2900	+0.963%	56,990	-26.550%
2026-08-10	5.9100	6.4500	5.9100	6.2300	+5.593%	50,225	-25.843%
2026-08-07	5.6900	6.1550	5.6900	5.9000	+4.240%	65,838	-21.695%
2026-08-06	6.0500	6.2645	5.5500	5.6600	-7.213%	38,974	-18.375%
2026-08-05	6.0000	6.5000	5.9600	6.1000	+4.096%	64,845	-24.262%
2026-08-04	5.4100	6.0100	5.4100	5.8600	+8.519%	17,046	-21.160%
2026-08-03	5.9900	6.2750	5.3900	5.4000	-7.692%	76,871	-14.444%
2026-07-31	6.2400	6.5500	5.5500	5.8500	-5.645%	148,568	-21.026%
2026-07-30	6.2000	6.5900	6.1000	6.2000	-0.482%	76,410	-25.484%
2026-07-29	6.1500	6.3700	5.9600	6.2300	+1.301%	98,397	-25.843%
2026-07-28	6.3000	6.3249	6.0000	6.1500	-3.756%	23,474	-24.878%
2026-07-27	5.7000	6.3900	5.7000	6.3900	+8.859%	62,985	-27.700%
2026-07-24	5.3200	5.9100	5.3200	5.8700	+7.117%	54,215	-21.295%
2026-07-23	5.9500	6.1750	5.4250	5.4800	-7.899%	22,491	-15.693%
2026-07-22	6.1100	6.3866	5.9500	5.9500	-0.833%	59,089	-22.353%
2026-07-21	5.3500	6.0300	5.2500	6.0000	+13.960%	60,876	-23.000%
2026-07-20	5.2600	5.4256	5.1400	5.2650	+1.250%	11,388	-12.251%
2026-07-17	5.1800	5.5509	5.1800	5.2000	-1.887%	38,645	-11.154%
2026-07-16	5.6300	5.7223	5.2200	5.3000	-6.854%	23,104	-12.830%
2026-07-15	5.9200	5.9200	5.4500	5.6900	-1.642%	51,553	-18.805%
2026-07-14	5.8500	6.0900	5.7100	5.7850	-2.445%	32,419	-20.138%
2026-07-13	6.0100	6.1500	5.7500	5.9300	-2.946%	32,210	-22.091%
2026-07-10	6.5500	6.6000	5.7700	6.1100	-4.382%	49,591	-24.386%
2026-07-09	5.9002	6.7500	5.6000	6.3900	+9.983%	151,395	-27.700%
2026-07-08	6.0000	6.4700	5.7300	5.8100	-5.835%	144,132	-20.482%
2026-07-07	6.2600	6.6050	5.6500	6.1700	-4.637%	69,476	-25.122%
2026-07-06	7.0000	7.1500	6.0100	6.4700	-1.672%	77,855	-28.594%
2026-07-02	7.0200	7.2700	6.3950	6.5800	-4.082%	72,696	-29.787%
2026-07-01	7.1100	7.2850	6.7500	6.8600	-3.922%	90,233	-32.653%
2026-06-30	7.1500	7.3394	6.5000	7.1400	+0.705%	73,891	-35.294%
2026-06-29	6.7100	7.7499	6.4008	7.0900	+5.821%	183,204	-34.838%
2026-06-26	6.7700	7.4997	6.4750	6.7000	-2.899%	128,641	-31.045%
2026-06-25	7.3000	7.9100	6.7000	6.9000	-4.564%	149,393	-33.043%
2026-06-24	7.5100	7.9700	6.9500	7.2300	-6.710%	61,926	-36.100%
2026-06-23	8.0000	8.3750	7.5100	7.7500	-4.908%	65,986	-40.387%
2026-06-22	8.2900	8.7499	8.1500	8.1500	-2.395%	29,709	-43.313%
2026-06-18	9.2400	9.4500	8.2600	8.3500	-10.791%	93,148	-44.671%
2026-06-17	9.1500	9.9900	8.9000	9.3600	+1.189%	88,131	-50.641%
2026-06-16	9.7900	10.1392	9.2500	9.2500	-2.426%	37,865	-50.054%
2026-06-15	9.3700	9.9279	9.2700	9.4800	+1.499%	39,383	-51.266%
2026-06-12	9.4400	10.2500	8.8000	9.3400	-0.691%	66,805	-50.535%
2026-06-11	10.1300	10.5850	8.7200	9.4050	-7.794%	248,636	-50.877%
2026-06-10	10.2500	11.0000	10.2000	10.2000	-0.488%	47,510	-54.706%
2026-06-09	11.4000	11.5000	10.1100	10.2500	-10.870%	126,573	-54.927%
2026-06-08	11.8900	12.8417	11.1100	11.5000	+0.262%	26,361	-59.826%
2026-06-05	13.0400	13.0900	11.4000	11.4700	-11.769%	41,701	-59.721%
2026-06-04	12.9000	13.4899	12.5000	13.0000	+1.246%	47,952	-64.462%
2026-06-03	12.7900	12.9800	12.0100	12.8400	+0.469%	51,532	-64.019%
2026-06-02	13.5800	13.5800	12.6500	12.7800	-0.930%	46,422	-63.850%
2026-06-01	12.7900	13.1000	12.6122	12.9000	+0.389%	46,570	-64.186%
2026-05-29	12.2500	12.9200	12.0700	12.8500	+2.554%	13,552	-64.047%
2026-05-28	13.3500	13.6000	12.5000	12.5300	-5.648%	37,633	-63.128%
2026-05-27	13.4750	13.4750	12.9000	13.2800	-0.225%	29,308	-65.211%
2026-05-26	13.8000	14.0000	13.2738	13.3100	-3.341%	28,689	-65.289%
2026-05-22	13.8100	14.1500	13.5001	13.7700	-1.290%	34,866	-66.449%
2026-05-21	13.4800	13.9846	13.2100	13.9500	+3.487%	47,782	-66.882%
2026-05-20	13.0200	13.5000	12.8600	13.4800	+3.692%	43,323	-65.727%
2026-05-19	13.6400	14.1390	12.7000	13.0000	-2.256%	27,636	-64.462%
2026-05-18	14.0000	14.7262	13.0500	13.3000	-4.523%	41,638	-65.263%
2026-05-15	14.0600	14.1650	13.3700	13.9300	-0.925%	25,277	-66.834%
2026-05-14	14.2000	14.5000	13.6755	14.0600	+2.553%	68,498	-67.141%
2026-05-13	13.7900	14.5000	13.6000	13.7100	-1.154%	17,673	-66.302%
2026-05-12	13.5600	14.9200	13.2300	13.8700	+0.873%	198,515	-66.691%
2026-05-11	14.8200	15.3800	13.6000	13.7500	-6.780%	405,144	-66.400%
2026-05-08	14.9000	15.0000	14.6050	14.7500	-1.601%	55,503	-68.678%
2026-05-07	15.9600	16.0100	14.8000	14.9900	-1.382%	96,797	-69.179%
2026-05-06	15.5000	16.7800	14.8000	15.2000	-1.935%	345,864	-69.605%
2026-05-05	15.7500	17.0000	15.0000	15.5000	-0.577%	109,671	-70.194%
2026-05-04	16.3900	17.8600	15.5100	15.5900	-0.701%	40,360	-70.366%
2026-05-01	16.0000	16.0500	15.2700	15.7000	+1.816%	8,960	-70.573%
2026-04-30	14.5000	16.7268	14.5000	15.4200	+7.757%	96,651	-70.039%
2026-04-29	13.8000	14.4176	13.3900	14.3100	+5.531%	31,706	-67.715%
2026-04-28	13.4400	13.8000	12.8100	13.5600	+1.573%	93,308	-65.929%
2026-04-27	14.5000	14.5750	13.2149	13.3500	-7.740%	47,999	-65.393%
2026-04-24	14.0800	14.9500	13.6350	14.4700	+0.556%	152,271	-68.072%
2026-04-23	14.6000	15.5400	13.0100	14.3900	-1.775%	191,426	-67.894%
2026-04-22	14.3000	14.8000	14.0300	14.6500	+2.448%	325,731	-68.464%
2026-04-21	14.7600	15.0649	14.2700	14.3000	-4.412%	31,861	-67.692%
2026-04-20	15.5200	15.5200	14.8270	14.9600	-1.708%	121,670	-69.118%
2026-04-17	15.0400	16.4500	15.0000	15.2200	+2.492%	146,571	-69.645%
2026-04-16	14.8900	15.9400	14.7600	14.8500	-1.656%	518,712	-68.889%
2026-04-15	14.3000	15.4500	14.3000	15.1000	+5.594%	128,291	-69.404%
2026-04-14	14.8500	14.8500	13.6000	14.3000	-3.444%	161,586	-67.692%
2026-04-13	15.2000	15.5500	14.5500	14.8100	-3.455%	47,862	-68.805%
2026-04-10	14.0000	16.4000	13.5000	15.3400	+9.571%	166,515	-69.883%
2026-04-09	12.0300	14.3416	10.5700	14.0000	0.000%	166,885	-67.000%
2026-04-08	15.0000	21.3800	12.0000	14.0000	0.000%	588,412	-67.000%

.dark-mode .DgjT5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgjT5B{ color: #333333; background-color: white; border: 2px solid #333333; }TMCRThe Metals Royalty Company Inc. Common Stockstock NASDAQ

TMCR
The Metals Royalty Company Inc. Common Stock
stock NASDAQ