stockNASDAQ: TMCR • 28 Days Updates
The Metals Royalty Company Inc. (TMCR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:themetalsroyaltyco.com
Price & Performance Trajectory
The Metals Royalty Company Inc.NASDAQ: TMCR
Latest Close
$2.97
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTMCR session performance
✓ Latest Close USD
$2.97
Latest session close
$-2.68vs period start
Period Return % % GAIN
-47.43%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.09 / $2.82
Period range envelope
$3.27channel spread
Total Volume SHARES
2.38M
Period turnover
Avg: 119.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.97 | +1.37% | $3.13 | $2.85 | 102.6K |
| Oct 08, 2026 | $2.93 | -6.39% | $3.18 | $2.82 | 183.5K |
| Oct 07, 2026 | $3.15 | +0.00% | $3.51 | $3.05 | 62.6K |
| Oct 06, 2026 | $3.15 | -0.32% | $3.46 | $3.14 | 69.3K |
| Oct 05, 2026 | $3.16 | -7.60% | $3.72 | $3.13 | 107.4K |
| Oct 02, 2026 | $3.42 | +2.09% | $3.59 | $3.29 | 138.8K |
| Sep 30, 2026 | $3.85 | -1.79% | $4.22 | $3.82 | 57.6K |
| Sep 29, 2026 | $3.92 | -15.15% | $4.81 | $3.83 | 246.2K |
| Sep 28, 2026 | $4.62 | +13.51% | $5.50 | $3.66 | 756.5K |
| Sep 25, 2026 | $4.07 | -3.10% | $4.50 | $3.99 | 38.8K |
| Sep 24, 2026 | $4.20 | -4.98% | $4.45 | $4.07 | 42.2K |
| Sep 23, 2026 | $4.42 | -5.35% | $4.90 | $4.34 | 31.5K |
| Sep 22, 2026 | $4.67 | -4.11% | $4.92 | $4.57 | 29.5K |
| Sep 21, 2026 | $4.87 | +1.67% | $5.02 | $4.64 | 103.6K |
| Sep 18, 2026 | $4.79 | +1.91% | $5.25 | $4.75 | 96.3K |
Page 1 of 2