NASDAQ : TMCR
The Metals Royalty Company Inc. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 1.95 USD (Nov 2, 2026, 9:31 AM EST) · Market cap 131.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Metals Royalty Company Inc. (TMCR) closed at 2.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.96 | 2.335 | 1.96 | 2.25 | 196,911 | +15.38% |
| 2026-10-30 | 2.02 | 2.08 | 1.768 | 1.95 | 103,310 | -5.80% |
| 2026-10-29 | 2.1 | 2.28 | 2.06 | 2.07 | 68,825 | -3.27% |
| 2026-10-28 | 2.07 | 2.205 | 2.07 | 2.14 | 33,710 | +0.94% |
| 2026-10-27 | 2.1 | 2.22 | 2.05 | 2.12 | 75,168 | +0.95% |
| 2026-10-26 | 2.15 | 2.2 | 2.1 | 2.1 | 61,652 | -0.94% |
| 2026-10-23 | 2.14 | 2.32 | 2.02 | 2.12 | 58,941 | -3.64% |
| 2026-10-22 | 2.15 | 2.24 | 2.1 | 2.2 | 49,555 | +0.92% |
| 2026-10-21 | 2.05 | 2.23 | 2.05 | 2.18 | 36,283 | +3.07% |
| 2026-10-20 | 2.22 | 2.5 | 2.01 | 2.115 | 83,975 | -7.24% |
| 2026-10-19 | 2.01 | 2.32 | 2.01 | 2.28 | 53,996 | +11.76% |
| 2026-10-16 | 2.25 | 2.375 | 1.975 | 2.04 | 479,976 | -10.53% |
| 2026-10-15 | 2.27 | 2.49 | 2.18 | 2.28 | 99,696 | -2.98% |
| 2026-10-14 | 2.6 | 2.625 | 2.205 | 2.35 | 141,728 | -11.82% |
| 2026-10-13 | 2.8 | 2.96 | 2.62 | 2.665 | 77,270 | -6.16% |
| 2026-10-12 | 2.89 | 3.229 | 2.77 | 2.84 | 25,888 | -4.38% |
| 2026-10-09 | 2.99 | 3.125 | 2.84 | 2.97 | 102,617 | +1.37% |
| 2026-10-08 | 3.18 | 3.18 | 2.82 | 2.93 | 183,528 | -6.98% |
| 2026-10-07 | 3.14 | 3.51 | 3.05 | 3.15 | 77,617 | +0.00% |
| 2026-10-06 | 3.14 | 3.459 | 3.14 | 3.15 | 69,316 | -0.32% |
| 2026-10-05 | 3.4 | 3.719 | 3.131 | 3.16 | 109,040 | -7.60% |
| 2026-10-02 | 3.38 | 3.6 | 3.29 | 3.42 | 138,884 | +2.09% |
| 2026-10-01 | 3.85 | 3.96 | 3.05 | 3.35 | 248,377 | -12.99% |
| 2026-09-30 | 3.98 | 4.22 | 3.821 | 3.85 | 58,342 | -1.79% |
| 2026-09-29 | 4.69 | 4.81 | 3.83 | 3.92 | 248,570 | -15.15% |
| 2026-09-28 | 4.06 | 5.5 | 3.655 | 4.62 | 764,573 | +13.51% |
| 2026-09-25 | 4.1 | 4.5 | 3.99 | 4.07 | 38,778 | -3.10% |
| 2026-09-24 | 4.35 | 4.445 | 4.074 | 4.2 | 42,167 | -4.98% |
| 2026-09-23 | 4.67 | 4.9 | 4.34 | 4.42 | 31,591 | -5.35% |
| 2026-09-22 | 4.92 | 4.92 | 4.57 | 4.67 | 29,461 | -4.11% |
| 2026-09-21 | 4.88 | 5.015 | 4.638 | 4.87 | 103,645 | +1.67% |
| 2026-09-18 | 5 | 5.25 | 4.75 | 4.79 | 96,402 | +1.91% |
| 2026-09-17 | 4.94 | 5.24 | 4.7 | 4.7 | 35,874 | -3.09% |
| 2026-09-16 | 4.95 | 5.203 | 4.65 | 4.85 | 79,732 | -0.82% |
| 2026-09-15 | 5.35 | 5.55 | 4.68 | 4.89 | 83,289 | -6.86% |
| 2026-09-14 | 5.58 | 5.67 | 5.2 | 5.25 | 45,813 | -7.08% |
| 2026-09-11 | 5.45 | 6.09 | 5.45 | 5.65 | 71,207 | +4.44% |
| 2026-09-10 | 5.56 | 5.595 | 5.31 | 5.41 | 35,954 | -4.59% |
| 2026-09-09 | 5.92 | 5.945 | 5.57 | 5.67 | 34,759 | -4.22% |
| 2026-09-08 | 5.82 | 5.973 | 5.766 | 5.92 | 19,425 | +2.96% |
| 2026-09-04 | 5.59 | 6.098 | 5.59 | 5.75 | 20,343 | +1.41% |
| 2026-09-03 | 6.3 | 6.3 | 5.63 | 5.67 | 66,544 | -3.74% |
| 2026-09-02 | 6.01 | 6.02 | 5.89 | 5.89 | 8,195 | +1.20% |
| 2026-09-01 | 6.18 | 6.24 | 5.82 | 5.82 | 50,687 | -8.49% |
| 2026-08-31 | 6.37 | 6.41 | 6.13 | 6.36 | 32,328 | +2.09% |
| 2026-08-28 | 6.41 | 6.6 | 6.16 | 6.23 | 34,879 | -0.80% |
| 2026-08-27 | 6.1 | 6.28 | 6.1 | 6.28 | 26,132 | +3.29% |
| 2026-08-26 | 6.43 | 6.44 | 6.01 | 6.08 | 62,836 | -5.74% |
| 2026-08-25 | 5.88 | 6.6 | 5.88 | 6.45 | 99,355 | +7.50% |
| 2026-08-24 | 5.98 | 6.2 | 4.9 | 6 | 695,414 | -1.96% |
| 2026-08-21 | 6.12 | 6.6 | 6 | 6.12 | 57,201 | +1.83% |
| 2026-08-20 | 6.46 | 6.47 | 5.831 | 6.01 | 50,557 | -6.24% |
| 2026-08-19 | 6.51 | 6.86 | 6.068 | 6.41 | 25,336 | +0.16% |
| 2026-08-18 | 6.6 | 6.944 | 6.31 | 6.4 | 33,680 | -2.59% |
| 2026-08-17 | 7.69 | 7.69 | 6.51 | 6.57 | 214,711 | -14.56% |
| 2026-08-14 | 6.08 | 7.8 | 6.06 | 7.69 | 127,367 | +25.45% |
| 2026-08-13 | 6.39 | 6.39 | 5.56 | 6.13 | 106,506 | -2.85% |
| 2026-08-12 | 6.24 | 6.31 | 6.05 | 6.31 | 20,215 | +0.32% |
| 2026-08-11 | 6.225 | 6.67 | 5.925 | 6.29 | 56,989 | +0.96% |
| 2026-08-10 | 5.91 | 6.45 | 5.91 | 6.23 | 50,225 | +5.59% |
| 2026-08-07 | 5.69 | 6.155 | 5.69 | 5.9 | 65,837 | +4.24% |
| 2026-08-06 | 6.05 | 6.265 | 5.55 | 5.66 | 38,974 | -7.21% |
| 2026-08-05 | 6 | 6.5 | 5.96 | 6.1 | 64,845 | +4.10% |
| 2026-08-04 | 5.41 | 6.01 | 5.41 | 5.86 | 17,046 | +8.52% |
| 2026-08-03 | 5.99 | 6.275 | 5.39 | 5.4 | 76,871 | -7.69% |
| 2026-07-31 | 6.24 | 6.55 | 5.55 | 5.85 | 148,568 | -5.65% |
| 2026-07-30 | 6.2 | 6.59 | 6.1 | 6.2 | 76,409 | -0.48% |
| 2026-07-29 | 6.15 | 6.37 | 5.96 | 6.23 | 98,397 | +1.30% |
| 2026-07-28 | 6.3 | 6.325 | 6 | 6.15 | 23,473 | -3.76% |
| 2026-07-27 | 5.7 | 6.39 | 5.7 | 6.39 | 62,985 | +8.86% |
| 2026-07-24 | 5.32 | 5.91 | 5.32 | 5.87 | 54,215 | +7.12% |
| 2026-07-23 | 5.95 | 6.175 | 5.425 | 5.48 | 22,491 | -7.90% |
| 2026-07-22 | 6.11 | 6.387 | 5.95 | 5.95 | 59,088 | -0.83% |
| 2026-07-21 | 5.35 | 6.03 | 5.25 | 6 | 60,876 | +13.96% |
| 2026-07-20 | 5.26 | 5.426 | 5.14 | 5.265 | 11,388 | +1.25% |
| 2026-07-17 | 5.18 | 5.551 | 5.18 | 5.2 | 38,645 | -1.89% |
| 2026-07-16 | 5.63 | 5.722 | 5.22 | 5.3 | 23,104 | -6.85% |
| 2026-07-15 | 5.92 | 5.92 | 5.45 | 5.69 | 51,552 | -1.64% |
| 2026-07-14 | 5.85 | 6.09 | 5.71 | 5.785 | 33,337 | -2.45% |
| 2026-07-13 | 6.01 | 6.15 | 5.75 | 5.93 | 32,209 | -2.95% |
| 2026-07-10 | 6.55 | 6.6 | 5.77 | 6.11 | 49,591 | -4.38% |
| 2026-07-09 | 5.9 | 6.75 | 5.6 | 6.39 | 151,394 | +9.98% |
| 2026-07-08 | 6 | 6.47 | 5.73 | 5.81 | 144,132 | -5.83% |
| 2026-07-07 | 6.26 | 6.605 | 5.65 | 6.17 | 69,476 | -4.64% |
| 2026-07-06 | 7 | 7.15 | 6.01 | 6.47 | 77,854 | -1.67% |
| 2026-07-02 | 7.02 | 7.27 | 6.395 | 6.58 | 72,696 | -4.08% |
| 2026-07-01 | 7.11 | 7.285 | 6.75 | 6.86 | 90,232 | -3.92% |
| 2026-06-30 | 7.15 | 7.339 | 6.5 | 7.14 | 73,891 | +0.71% |
| 2026-06-29 | 6.71 | 7.75 | 6.401 | 7.09 | 183,203 | +5.82% |
| 2026-06-26 | 6.77 | 7.5 | 6.475 | 6.7 | 128,641 | -2.90% |
| 2026-06-25 | 7.3 | 7.91 | 6.7 | 6.9 | 149,393 | -4.56% |
| 2026-06-24 | 7.51 | 7.97 | 6.95 | 7.23 | 61,926 | -6.71% |
| 2026-06-23 | 8 | 8.375 | 7.51 | 7.75 | 65,985 | -4.91% |
| 2026-06-22 | 8.29 | 8.75 | 8.15 | 8.15 | 29,709 | -2.40% |
| 2026-06-18 | 9.24 | 9.45 | 8.26 | 8.35 | 93,147 | -10.79% |
| 2026-06-17 | 9.15 | 9.99 | 8.9 | 9.36 | 88,131 | +1.19% |
| 2026-06-16 | 9.79 | 10.139 | 9.25 | 9.25 | 37,865 | -2.43% |
| 2026-06-15 | 9.37 | 9.928 | 9.27 | 9.48 | 39,383 | +1.50% |
| 2026-06-12 | 9.44 | 10.25 | 8.8 | 9.34 | 66,804 | -0.69% |
| 2026-06-11 | 10.13 | 10.585 | 8.72 | 9.405 | 248,635 | -7.79% |
| 2026-06-10 | 10.25 | 11 | 10.2 | 10.2 | 47,509 | -0.49% |
| 2026-06-09 | 11.4 | 11.5 | 10.11 | 10.25 | 126,573 | -10.87% |
| 2026-06-08 | 11.89 | 12.842 | 11.11 | 11.5 | 26,360 | +0.26% |
| 2026-06-05 | 13.04 | 13.09 | 11.4 | 11.47 | 41,700 | -11.77% |
| 2026-06-04 | 12.9 | 13.49 | 12.5 | 13 | 47,951 | +1.25% |
| 2026-06-03 | 12.79 | 12.98 | 12.01 | 12.84 | 51,531 | +0.47% |
| 2026-06-02 | 13.58 | 13.58 | 12.65 | 12.78 | 46,422 | -0.93% |
| 2026-06-01 | 12.79 | 13.1 | 12.612 | 12.9 | 46,570 | +0.39% |
| 2026-05-29 | 12.25 | 12.92 | 12.07 | 12.85 | 13,551 | +2.55% |
| 2026-05-28 | 13.35 | 13.6 | 12.5 | 12.53 | 37,633 | -5.65% |
| 2026-05-27 | 13.475 | 13.475 | 12.9 | 13.28 | 29,308 | -0.23% |
| 2026-05-26 | 13.8 | 14 | 13.274 | 13.31 | 28,688 | -3.34% |
| 2026-05-22 | 13.81 | 14.15 | 13.5 | 13.77 | 34,865 | -1.29% |
| 2026-05-21 | 13.48 | 13.985 | 13.21 | 13.95 | 47,782 | +3.49% |
| 2026-05-20 | 13.02 | 13.5 | 12.86 | 13.48 | 43,323 | +3.69% |
| 2026-05-19 | 13.64 | 14.139 | 12.7 | 13 | 27,635 | -2.26% |
| 2026-05-18 | 14 | 14.726 | 13.05 | 13.3 | 41,638 | -4.52% |
| 2026-05-15 | 14.06 | 14.165 | 13.37 | 13.93 | 25,277 | -0.92% |
| 2026-05-14 | 14.2 | 14.5 | 13.676 | 14.06 | 68,497 | +2.55% |
| 2026-05-13 | 13.79 | 14.5 | 13.6 | 13.71 | 17,672 | -1.15% |