TMCR - Metals Royalty Co Inc.
15.22
0.370 2.431%
Share volume: 146,570
Last Updated: 04-17-2026
Precious Metals/Gold & Silver Ores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$14.85
0.37
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $15.04 | $15.04 | $16.45 | $16.45 | $15.00 | $15.00 | $15.22 | $15.22 | 146,570 | $146,560.00 |
| 04-16-2026 | $14.89 | $14.89 | $15.94 | $15.94 | $14.76 | $14.76 | $14.85 | $14.85 | 518,712 | $518,712.00 |
| 04-15-2026 | $14.30 | $14.30 | $15.45 | $15.45 | $14.30 | $14.30 | $15.10 | $15.10 | 128,291 | $128,291.00 |
| 04-14-2026 | $14.85 | $14.85 | $14.85 | $14.85 | $13.60 | $13.60 | $14.30 | $14.30 | 161,586 | $161,586.00 |
| 04-13-2026 | $15.20 | $15.20 | $15.55 | $15.55 | $14.55 | $14.55 | $14.81 | $14.81 | 47,862 | $47,862.00 |
| 04-10-2026 | $14.00 | $14.00 | $16.40 | $16.40 | $13.50 | $13.50 | $15.34 | $15.34 | 166,515 | $166,515.00 |
| 04-09-2026 | $12.03 | $12.03 | $14.34 | $14.34 | $10.57 | $10.57 | $14.00 | $14.00 | 166,885 | $166,885.00 |
| 04-08-2026 | $15.00 | $15.00 | $21.38 | $21.38 | $12.00 | $12.00 | $14.00 | $14.00 | 588,411 | $588,411.00 |