Metals Royalty Stock Price History
NASDAQ: TMCRBasic MaterialsPrecious MetalsUSD
2.97+0.04 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMCR price history at a glance
The price history for Metals Royalty (TMCR) on this page begins on April 6, 2026, when the stock closed at $15.34; it most recently closed at $2.97 on October 5, 2026. The highest price in this record is $21.38, reached on April 6, 2026; the latest close is 86.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $21.38
- Date of high
- Apr 6, 2026
- Low since 2026
- $2.82
- Date of low
- Oct 5, 2026
- 52-week high
- $21.38
- 52-week low
- $2.82
- Last close
- $2.97
TMCR returns
1 week
-13.16%
1 month
-47.62%
3 months
-51.39%
6 months
-80.64%
TMCR price return, excluding dividends.
TMCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.99 | 3.13 | 2.85 | 2.97 | +1.37% | |
| 3.18 | 3.18 | 2.82 | 2.93 | -6.98% | |
| 3.14 | 3.51 | 3.05 | 3.15 | 0.00% | |
| 3.14 | 3.46 | 3.14 | 3.15 | -0.32% | |
| 3.40 | 3.72 | 3.13 | 3.16 | -7.60% | |
| 3.38 | 3.60 | 3.29 | 3.42 | +2.09% | |
| 3.85 | 3.96 | 3.05 | 3.35 | -12.99% | |
| 3.98 | 4.22 | 3.82 | 3.85 | -1.79% | |
| 4.69 | 4.81 | 3.83 | 3.92 | -15.15% | |
| 4.06 | 5.50 | 3.66 | 4.62 | +13.51% | |
| 4.10 | 4.50 | 3.99 | 4.07 | -3.10% | |
| 4.35 | 4.45 | 4.07 | 4.20 | -4.98% | |
| 4.67 | 4.90 | 4.34 | 4.42 | -5.35% | |
| 4.92 | 4.92 | 4.57 | 4.67 | -4.11% | |
| 4.88 | 5.02 | 4.64 | 4.87 | +1.67% | |
| 5.00 | 5.25 | 4.75 | 4.79 | +1.91% | |
| 4.94 | 5.24 | 4.70 | 4.70 | -3.09% | |
| 4.95 | 5.20 | 4.65 | 4.85 | -0.82% | |
| 5.35 | 5.55 | 4.68 | 4.89 | -6.86% | |
| 5.58 | 5.67 | 5.20 | 5.25 | -7.08% | |
| 5.45 | 6.09 | 5.45 | 5.65 | +4.44% | |
| 5.56 | 5.60 | 5.31 | 5.41 | -4.59% | |
| 5.92 | 5.95 | 5.57 | 5.67 | -4.22% | |
| 5.82 | 5.97 | 5.77 | 5.92 | +2.96% | |
| 5.59 | 6.10 | 5.59 | 5.75 | +1.41% | |
| 6.30 | 6.30 | 5.63 | 5.67 | -3.74% | |
| 6.01 | 6.02 | 5.89 | 5.89 | +1.20% | |
| 6.18 | 6.24 | 5.82 | 5.82 | -8.49% | |
| 6.37 | 6.41 | 6.13 | 6.36 | +2.09% | |
| 6.41 | 6.60 | 6.16 | 6.23 | -0.80% | |
| 6.10 | 6.28 | 6.10 | 6.28 | +3.29% | |
| 6.43 | 6.44 | 6.01 | 6.08 | -5.74% | |
| 5.88 | 6.60 | 5.88 | 6.45 | +7.50% | |
| 5.98 | 6.20 | 4.90 | 6.00 | -1.96% | |
| 6.12 | 6.60 | 6.00 | 6.12 | +1.83% | |
| 6.46 | 6.47 | 5.83 | 6.01 | -6.24% | |
| 6.51 | 6.86 | 6.07 | 6.41 | +0.16% | |
| 6.60 | 6.94 | 6.31 | 6.40 | -2.59% | |
| 7.69 | 7.69 | 6.51 | 6.57 | -14.56% | |
| 6.08 | 7.80 | 6.06 | 7.69 | +25.45% | |
| 6.39 | 6.39 | 5.56 | 6.13 | -2.85% | |
| 6.24 | 6.31 | 6.05 | 6.31 | +0.32% | |
| 6.23 | 6.67 | 5.93 | 6.29 | +0.96% | |
| 5.91 | 6.45 | 5.91 | 6.23 | +5.59% | |
| 5.69 | 6.16 | 5.69 | 5.90 | +4.24% | |
| 6.05 | 6.26 | 5.55 | 5.66 | -7.21% | |
| 6.00 | 6.50 | 5.96 | 6.10 | +4.10% | |
| 5.41 | 6.01 | 5.41 | 5.86 | +8.52% | |
| 5.99 | 6.28 | 5.39 | 5.40 | -7.69% | |
| 6.24 | 6.55 | 5.55 | 5.85 | -5.65% | |
| 6.20 | 6.59 | 6.10 | 6.20 | -0.48% | |
| 6.15 | 6.37 | 5.96 | 6.23 | +1.30% | |
| 6.30 | 6.32 | 6.00 | 6.15 | -3.76% | |
| 5.70 | 6.39 | 5.70 | 6.39 | +8.86% | |
| 5.32 | 5.91 | 5.32 | 5.87 | +7.12% | |
| 5.95 | 6.18 | 5.43 | 5.48 | -7.90% | |
| 6.11 | 6.39 | 5.95 | 5.95 | -0.83% | |
| 5.35 | 6.03 | 5.25 | 6.00 | +13.85% | |
| 5.26 | 5.43 | 5.14 | 5.27 | +1.35% | |
| 5.18 | 5.55 | 5.18 | 5.20 | -1.89% | |
| 5.63 | 5.72 | 5.22 | 5.30 | -6.85% | |
| 5.92 | 5.92 | 5.45 | 5.69 | -1.73% | |
| 5.85 | 6.09 | 5.71 | 5.79 | -2.36% | |
| 6.01 | 6.15 | 5.75 | 5.93 | -2.95% | |
| 6.55 | 6.60 | 5.77 | 6.11 | -4.38% | |
| 5.90 | 6.75 | 5.60 | 6.39 | +9.98% | |
| 6.00 | 6.47 | 5.73 | 5.81 | -5.83% | |
| 6.26 | 6.61 | 5.65 | 6.17 | -4.64% | |
| 7.00 | 7.15 | 6.01 | 6.47 | -1.67% | |
| 7.02 | 7.27 | 6.40 | 6.58 | -4.08% | |
| 7.11 | 7.29 | 6.75 | 6.86 | -3.92% | |
| 7.15 | 7.34 | 6.50 | 7.14 | +0.71% | |
| 6.71 | 7.75 | 6.40 | 7.09 | +5.82% | |
| 6.77 | 7.50 | 6.48 | 6.70 | -2.90% | |
| 7.30 | 7.91 | 6.70 | 6.90 | -4.56% | |
| 7.51 | 7.97 | 6.95 | 7.23 | -6.71% | |
| 8.00 | 8.38 | 7.51 | 7.75 | -4.91% | |
| 8.29 | 8.75 | 8.15 | 8.15 | -2.40% | |
| 9.24 | 9.45 | 8.26 | 8.35 | -10.79% | |
| 9.15 | 9.99 | 8.90 | 9.36 | +1.19% | |
| 9.79 | 10.14 | 9.25 | 9.25 | -2.43% | |
| 9.37 | 9.93 | 9.27 | 9.48 | +1.50% | |
| 9.44 | 10.25 | 8.80 | 9.34 | -0.74% | |
| 10.13 | 10.59 | 8.72 | 9.41 | -7.75% | |
| 10.25 | 11.00 | 10.20 | 10.20 | -0.49% | |
| 11.40 | 11.50 | 10.11 | 10.25 | -10.87% | |
| 11.89 | 12.84 | 11.11 | 11.50 | +0.26% | |
| 13.04 | 13.09 | 11.40 | 11.47 | -11.77% | |
| 12.90 | 13.49 | 12.50 | 13.00 | +1.25% | |
| 12.79 | 12.98 | 12.01 | 12.84 | +0.47% | |
| 13.58 | 13.58 | 12.65 | 12.78 | -0.93% | |
| 12.79 | 13.10 | 12.61 | 12.90 | +0.39% | |
| 12.25 | 12.92 | 12.07 | 12.85 | +2.55% | |
| 13.35 | 13.60 | 12.50 | 12.53 | -5.65% | |
| 13.48 | 13.48 | 12.90 | 13.28 | -0.23% | |
| 13.80 | 14.00 | 13.27 | 13.31 | -3.34% | |
| 13.81 | 14.15 | 13.50 | 13.77 | -1.29% | |
| 13.48 | 13.98 | 13.21 | 13.95 | +3.49% | |
| 13.02 | 13.50 | 12.86 | 13.48 | +3.69% | |
| 13.64 | 14.14 | 12.70 | 13.00 | -2.26% | |
| 14.00 | 14.73 | 13.05 | 13.30 | -4.52% | |
| 14.06 | 14.17 | 13.37 | 13.93 | -0.92% | |
| 14.20 | 14.50 | 13.68 | 14.06 | +2.55% | |
| 13.79 | 14.50 | 13.60 | 13.71 | -1.15% | |
| 13.56 | 14.92 | 13.23 | 13.87 | +0.87% | |
| 14.82 | 15.38 | 13.60 | 13.75 | -6.78% | |
| 14.90 | 15.00 | 14.61 | 14.75 | -1.60% | |
| 15.96 | 16.01 | 14.80 | 14.99 | -1.38% | |
| 15.50 | 16.78 | 14.80 | 15.20 | -1.94% | |
| 15.75 | 17.00 | 15.00 | 15.50 | -0.58% | |
| 16.39 | 17.86 | 15.51 | 15.59 | -0.70% | |
| 16.00 | 16.05 | 15.27 | 15.70 | +1.82% | |
| 14.50 | 16.73 | 14.50 | 15.42 | +7.76% | |
| 13.80 | 14.42 | 13.39 | 14.31 | +5.53% | |
| 13.44 | 13.80 | 12.81 | 13.56 | +1.57% | |
| 14.50 | 14.58 | 13.21 | 13.35 | -7.74% | |
| 14.08 | 14.95 | 13.64 | 14.47 | +0.56% | |
| 14.60 | 15.54 | 13.01 | 14.39 | -1.77% | |
| 14.30 | 14.80 | 14.03 | 14.65 | +2.45% | |
| 14.76 | 15.06 | 14.27 | 14.30 | -4.41% | |
| 15.52 | 15.52 | 14.83 | 14.96 | -1.71% | |
| 15.04 | 16.45 | 15.00 | 15.22 | +2.49% | |
| 14.89 | 15.94 | 14.76 | 14.85 | -1.66% | |
| 14.30 | 15.45 | 14.30 | 15.10 | +5.59% | |
| 14.85 | 14.85 | 13.60 | 14.30 | -3.44% | |
| 15.20 | 15.55 | 14.55 | 14.81 | -3.46% | |
| 14.00 | 16.40 | 13.50 | 15.34 | +9.57% | |
| 12.03 | 14.34 | 10.57 | 14.00 | 0.00% | |
| 15.00 | 21.38 | 12.00 | 14.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMCR chart for longer ranges.