Dark

TMCR
The Metals Royalty Company Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:58:54 PM EDT

3.94USD-16.170%(-0.76)246,166

3.39Bid 4.56Ask 1.17Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

4.47USD-4.894%(-0.23)11,113

After-hours

Sep 29, 2026 4:31:30 PM EDT

4.10USD+4.061%(+0.16)1,350

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.7300	4.7300	3.8400	3.9400	-14.719%	246,166	0.000%
2026-09-28	4.0600	5.5000	3.6550	4.6200	+13.514%	764,574	-14.719%
2026-09-25	4.1001	4.5000	3.9900	4.0700	-3.095%	38,778	-3.194%
2026-09-24	4.3500	4.4450	4.0739	4.2000	-4.977%	42,168	-6.190%
2026-09-23	4.6700	4.9000	4.3400	4.4200	-5.353%	31,592	-10.860%
2026-09-22	4.9200	4.9200	4.5701	4.6700	-4.107%	29,462	-15.632%
2026-09-21	4.8800	5.0150	4.6380	4.8700	+1.670%	103,645	-19.097%
2026-09-18	5.0000	5.2500	4.7500	4.7900	+1.915%	96,402	-17.745%
2026-09-17	4.9400	5.2400	4.7000	4.7000	-3.093%	35,875	-16.170%
2026-09-16	4.9500	5.2033	4.6500	4.8500	-0.818%	79,733	-18.763%
2026-09-15	5.3500	5.5500	4.6800	4.8900	-6.857%	83,289	-19.427%
2026-09-14	5.5800	5.6700	5.2000	5.2500	-7.080%	45,813	-24.952%
2026-09-11	5.4500	6.0900	5.4500	5.6500	+4.436%	71,207	-30.265%
2026-09-10	5.5600	5.5950	5.3100	5.4100	-4.586%	35,954	-27.172%
2026-09-09	5.9200	5.9450	5.5700	5.6700	-4.223%	34,759	-30.511%
2026-09-08	5.8200	5.9730	5.7657	5.9200	+2.957%	19,426	-33.446%
2026-09-04	5.5900	6.0977	5.5900	5.7500	+1.411%	20,343	-31.478%
2026-09-03	6.3000	6.3000	5.6300	5.6700	-3.735%	66,545	-30.511%
2026-09-02	6.0100	6.0200	5.8900	5.8900	+1.203%	8,195	-33.107%
2026-09-01	6.1800	6.2400	5.8200	5.8200	-8.491%	50,687	-32.302%
2026-08-31	6.3700	6.4100	6.1300	6.3600	+2.087%	32,329	-38.050%
2026-08-28	6.4100	6.6000	6.1600	6.2300	-0.796%	34,879	-36.758%
2026-08-27	6.1000	6.2800	6.1000	6.2800	+3.289%	26,132	-37.261%
2026-08-26	6.4300	6.4400	6.0100	6.0800	-5.736%	62,837	-35.197%
2026-08-25	5.8800	6.6000	5.8800	6.4500	+7.500%	99,355	-38.915%
2026-08-24	5.9800	6.2000	4.9000	6.0000	-1.961%	695,414	-34.333%
2026-08-21	6.1200	6.6000	6.0000	6.1200	+1.830%	57,201	-35.621%
2026-08-20	6.4600	6.4700	5.8314	6.0100	-6.240%	50,557	-34.443%
2026-08-19	6.5100	6.8600	6.0681	6.4100	+0.156%	25,337	-38.534%
2026-08-18	6.6000	6.9439	6.3100	6.4000	-2.588%	33,680	-38.438%
2026-08-17	7.6900	7.6900	6.5101	6.5700	-14.564%	214,712	-40.030%
2026-08-14	6.0800	7.8000	6.0600	7.6900	+25.449%	127,367	-48.765%
2026-08-13	6.3900	6.3900	5.5600	6.1300	-2.853%	106,506	-35.726%
2026-08-12	6.2400	6.3100	6.0500	6.3100	+0.318%	20,215	-37.559%
2026-08-11	6.2250	6.6700	5.9250	6.2900	+0.963%	56,990	-37.361%
2026-08-10	5.9100	6.4500	5.9100	6.2300	+5.593%	50,225	-36.758%
2026-08-07	5.6900	6.1550	5.6900	5.9000	+4.240%	65,838	-33.220%
2026-08-06	6.0500	6.2645	5.5500	5.6600	-7.213%	38,974	-30.389%
2026-08-05	6.0000	6.5000	5.9600	6.1000	+4.096%	64,845	-35.410%
2026-08-04	5.4100	6.0100	5.4100	5.8600	+8.519%	17,046	-32.765%
2026-08-03	5.9900	6.2750	5.3900	5.4000	-7.692%	76,871	-27.037%
2026-07-31	6.2400	6.5500	5.5500	5.8500	-5.645%	148,568	-32.650%
2026-07-30	6.2000	6.5900	6.1000	6.2000	-0.482%	76,410	-36.452%
2026-07-29	6.1500	6.3700	5.9600	6.2300	+1.301%	98,397	-36.758%
2026-07-28	6.3000	6.3249	6.0000	6.1500	-3.756%	23,474	-35.935%
2026-07-27	5.7000	6.3900	5.7000	6.3900	+8.859%	62,985	-38.341%
2026-07-24	5.3200	5.9100	5.3200	5.8700	+7.117%	54,215	-32.879%
2026-07-23	5.9500	6.1750	5.4250	5.4800	-7.899%	22,491	-28.102%
2026-07-22	6.1100	6.3866	5.9500	5.9500	-0.833%	59,089	-33.782%
2026-07-21	5.3500	6.0300	5.2500	6.0000	+13.960%	60,876	-34.333%
2026-07-20	5.2600	5.4256	5.1400	5.2650	+1.250%	11,388	-25.166%
2026-07-17	5.1800	5.5509	5.1800	5.2000	-1.887%	38,645	-24.231%
2026-07-16	5.6300	5.7223	5.2200	5.3000	-6.854%	23,104	-25.660%
2026-07-15	5.9200	5.9200	5.4500	5.6900	-1.642%	51,553	-30.756%
2026-07-14	5.8500	6.0900	5.7100	5.7850	-2.445%	32,419	-31.893%
2026-07-13	6.0100	6.1500	5.7500	5.9300	-2.946%	32,210	-33.558%
2026-07-10	6.5500	6.6000	5.7700	6.1100	-4.382%	49,591	-35.516%
2026-07-09	5.9002	6.7500	5.6000	6.3900	+9.983%	151,395	-38.341%
2026-07-08	6.0000	6.4700	5.7300	5.8100	-5.835%	144,132	-32.186%
2026-07-07	6.2600	6.6050	5.6500	6.1700	-4.637%	69,476	-36.143%
2026-07-06	7.0000	7.1500	6.0100	6.4700	-1.672%	77,855	-39.104%
2026-07-02	7.0200	7.2700	6.3950	6.5800	-4.082%	72,696	-40.122%
2026-07-01	7.1100	7.2850	6.7500	6.8600	-3.922%	90,233	-42.566%
2026-06-30	7.1500	7.3394	6.5000	7.1400	+0.705%	73,891	-44.818%
2026-06-29	6.7100	7.7499	6.4008	7.0900	+5.821%	183,204	-44.429%
2026-06-26	6.7700	7.4997	6.4750	6.7000	-2.899%	128,641	-41.194%
2026-06-25	7.3000	7.9100	6.7000	6.9000	-4.564%	149,393	-42.899%
2026-06-24	7.5100	7.9700	6.9500	7.2300	-6.710%	61,926	-45.505%
2026-06-23	8.0000	8.3750	7.5100	7.7500	-4.908%	65,986	-49.161%
2026-06-22	8.2900	8.7499	8.1500	8.1500	-2.395%	29,709	-51.656%
2026-06-18	9.2400	9.4500	8.2600	8.3500	-10.791%	93,148	-52.814%
2026-06-17	9.1500	9.9900	8.9000	9.3600	+1.189%	88,131	-57.906%
2026-06-16	9.7900	10.1392	9.2500	9.2500	-2.426%	37,865	-57.405%
2026-06-15	9.3700	9.9279	9.2700	9.4800	+1.499%	39,383	-58.439%
2026-06-12	9.4400	10.2500	8.8000	9.3400	-0.691%	66,805	-57.816%
2026-06-11	10.1300	10.5850	8.7200	9.4050	-7.794%	248,636	-58.107%
2026-06-10	10.2500	11.0000	10.2000	10.2000	-0.488%	47,510	-61.373%
2026-06-09	11.4000	11.5000	10.1100	10.2500	-10.870%	126,573	-61.561%
2026-06-08	11.8900	12.8417	11.1100	11.5000	+0.262%	26,361	-65.739%
2026-06-05	13.0400	13.0900	11.4000	11.4700	-11.769%	41,701	-65.650%
2026-06-04	12.9000	13.4899	12.5000	13.0000	+1.246%	47,952	-69.692%
2026-06-03	12.7900	12.9800	12.0100	12.8400	+0.469%	51,532	-69.315%
2026-06-02	13.5800	13.5800	12.6500	12.7800	-0.930%	46,422	-69.171%
2026-06-01	12.7900	13.1000	12.6122	12.9000	+0.389%	46,570	-69.457%
2026-05-29	12.2500	12.9200	12.0700	12.8500	+2.554%	13,552	-69.339%
2026-05-28	13.3500	13.6000	12.5000	12.5300	-5.648%	37,633	-68.555%
2026-05-27	13.4750	13.4750	12.9000	13.2800	-0.225%	29,308	-70.331%
2026-05-26	13.8000	14.0000	13.2738	13.3100	-3.341%	28,689	-70.398%
2026-05-22	13.8100	14.1500	13.5001	13.7700	-1.290%	34,866	-71.387%
2026-05-21	13.4800	13.9846	13.2100	13.9500	+3.487%	47,782	-71.756%
2026-05-20	13.0200	13.5000	12.8600	13.4800	+3.692%	43,323	-70.772%
2026-05-19	13.6400	14.1390	12.7000	13.0000	-2.256%	27,636	-69.692%
2026-05-18	14.0000	14.7262	13.0500	13.3000	-4.523%	41,638	-70.376%
2026-05-15	14.0600	14.1650	13.3700	13.9300	-0.925%	25,277	-71.716%
2026-05-14	14.2000	14.5000	13.6755	14.0600	+2.553%	68,498	-71.977%
2026-05-13	13.7900	14.5000	13.6000	13.7100	-1.154%	17,673	-71.262%
2026-05-12	13.5600	14.9200	13.2300	13.8700	+0.873%	198,515	-71.593%
2026-05-11	14.8200	15.3800	13.6000	13.7500	-6.780%	405,144	-71.345%
2026-05-08	14.9000	15.0000	14.6050	14.7500	-1.601%	55,503	-73.288%
2026-05-07	15.9600	16.0100	14.8000	14.9900	-1.382%	96,797	-73.716%
2026-05-06	15.5000	16.7800	14.8000	15.2000	-1.935%	345,864	-74.079%
2026-05-05	15.7500	17.0000	15.0000	15.5000	-0.577%	109,671	-74.581%
2026-05-04	16.3900	17.8600	15.5100	15.5900	-0.701%	40,360	-74.727%
2026-05-01	16.0000	16.0500	15.2700	15.7000	+1.816%	8,960	-74.904%
2026-04-30	14.5000	16.7268	14.5000	15.4200	+7.757%	96,651	-74.449%
2026-04-29	13.8000	14.4176	13.3900	14.3100	+5.531%	31,706	-72.467%
2026-04-28	13.4400	13.8000	12.8100	13.5600	+1.573%	93,308	-70.944%
2026-04-27	14.5000	14.5750	13.2149	13.3500	-7.740%	47,999	-70.487%
2026-04-24	14.0800	14.9500	13.6350	14.4700	+0.556%	152,271	-72.771%
2026-04-23	14.6000	15.5400	13.0100	14.3900	-1.775%	191,426	-72.620%
2026-04-22	14.3000	14.8000	14.0300	14.6500	+2.448%	325,731	-73.106%
2026-04-21	14.7600	15.0649	14.2700	14.3000	-4.412%	31,861	-72.448%
2026-04-20	15.5200	15.5200	14.8270	14.9600	-1.708%	121,670	-73.663%
2026-04-17	15.0400	16.4500	15.0000	15.2200	+2.492%	146,571	-74.113%
2026-04-16	14.8900	15.9400	14.7600	14.8500	-1.656%	518,712	-73.468%
2026-04-15	14.3000	15.4500	14.3000	15.1000	+5.594%	128,291	-73.907%
2026-04-14	14.8500	14.8500	13.6000	14.3000	-3.444%	161,586	-72.448%
2026-04-13	15.2000	15.5500	14.5500	14.8100	-3.455%	47,862	-73.396%
2026-04-10	14.0000	16.4000	13.5000	15.3400	+9.571%	166,515	-74.316%
2026-04-09	12.0300	14.3416	10.5700	14.0000	0.000%	166,885	-71.857%
2026-04-08	15.0000	21.3800	12.0000	14.0000	0.000%	588,412	-71.857%

.dark-mode .mDQgqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDQgqH{ 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