Get the Stockscreener App
4.20
4.98%
-0.22
Metals Royalty Co Inc Stock (TMCR) Price History
The historical daily chart and data for Metals Royalty Co Inc stock (TMCR), show that the latest closing stock price as of September 24, 2026, is $4.20.
- Metals Royalty Co Inc all-time high stock price is $17.86, occurred on May 04, 2026.
- The lowest Metals Royalty Co Inc stock price recorded was $4.34 on September 23, 2026. Since then, Metals Royalty Co Inc's stock price has risen over -3.23% to $4.20 now.
- The 52-week high stock price for TMCR is $17.86, representing a 325.24% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for TMCR is $4.34, indicating a 3.33% decrease from the current share price, occurred on September 23, 2026.
The table below shows more information about TMCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $4.45 | $4.07 | $0.3711 | 42,157.0 | -4.98% |
| Sep 23, 2026 | $4.90 | $4.34 | $0.56 | 31,544.0 | -5.35% |
| Sep 22, 2026 | $4.92 | $4.57 | $0.3499 | 29,460.0 | -4.11% |
| Sep 21, 2026 | $5.01 | $4.64 | $0.377 | 103,506.0 | +1.67% |
| Sep 18, 2026 | $5.25 | $4.75 | $0.50 | 96,300.0 | +1.91% |
| Sep 17, 2026 | $5.24 | $4.70 | $0.54 | 35,873.0 | -3.09% |
| Sep 16, 2026 | $5.20 | $4.65 | $0.5533 | 79,211.0 | -0.82% |
| Sep 15, 2026 | $5.55 | $4.68 | $0.87 | 83,267.0 | -6.86% |
| Sep 14, 2026 | $5.67 | $5.20 | $0.47 | 45,806.0 | -7.08% |
| Sep 11, 2026 | $6.09 | $5.45 | $0.64 | 71,149.0 | +4.44% |
| Sep 10, 2026 | $5.59 | $5.31 | $0.285 | 35,953.0 | -4.59% |
| Sep 09, 2026 | $5.95 | $5.57 | $0.375 | 34,716.0 | -4.22% |
| Sep 08, 2026 | $5.97 | $5.77 | $0.2073 | 19,418.0 | +2.96% |
| Sep 04, 2026 | $6.10 | $5.59 | $0.5077 | 20,318.0 | +1.41% |
| Sep 03, 2026 | $6.30 | $5.63 | $0.67 | 65,765.0 | -3.74% |
| Sep 02, 2026 | $6.02 | $5.89 | $0.13 | 8,184.0 | +1.20% |
| Sep 01, 2026 | $6.24 | $5.82 | $0.42 | 50,686.0 | -8.49% |
| Aug 31, 2026 | $6.41 | $6.13 | $0.28 | 32,327.0 | +2.09% |
| Aug 28, 2026 | $6.60 | $6.16 | $0.44 | 33,553.0 | -0.80% |
| Aug 27, 2026 | $6.28 | $6.10 | $0.18 | 25,848.0 | +3.29% |
| Aug 26, 2026 | $6.44 | $6.01 | $0.43 | 62,826.0 | -5.74% |
Metals Royalty Co Inc Stock (TMCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metals Royalty Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metals Royalty Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metals Royalty Co Inc Stock (TMCR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.30 | $4.07 | $2.23 | 895,470.0 | -33.96% |
| Aug, 2026 | $7.80 | $4.90 | $2.90 | 1,952,665.0 | +8.72% |
| Jul, 2026 | $7.29 | $5.14 | $2.15 | 1,450,934.0 | -18.07% |
| Jun, 2026 | $13.58 | $6.40 | $7.18 | 1,691,910.0 | -44.44% |
| May, 2026 | $17.86 | $12.07 | $5.79 | 1,631,412.0 | -16.67% |
| Apr, 2026 | $16.73 | $10.57 | $6.16 | 2,403,827.0 | +0.00% |
3.75%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):