TMCR
METALS ROYALTY (TMCR)
NASDAQ
$2.12-$0.005 (-0.24%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $148.3M
    Market Cap
  • N/A
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -52.04%
    Low Price$2.04
    High Price$4.62
  • 3 Months
    -61.31%
    Low Price$2.04
    High Price$7.69
  • 1 Year
    N/A
    Low Price$2.04
    High Price$15.70
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.14
2.32
2.02
2.12
-3.64%
58,941
10/22/2026
2.15
2.24
2.10
2.20
+0.92%
49,555
10/21/2026
2.05
2.23
2.05
2.18
+3.07%
36,283
10/20/2026
2.22
2.50
2.01
2.12
-7.24%
83,975
10/19/2026
2.01
2.32
2.01
2.28
+11.76%
53,996
10/16/2026
2.25
2.38
1.98
2.04
-10.53%
479,976
10/15/2026
2.27
2.49
2.18
2.28
-2.98%
99,696
10/14/2026
2.60
2.63
2.21
2.35
-11.82%
141,728
10/13/2026
2.80
2.96
2.62
2.67
-6.16%
77,270
10/12/2026
2.89
3.23
2.77
2.84
-4.38%
25,888
10/09/2026
2.99
3.13
2.84
2.97
+1.37%
102,617
10/08/2026
3.18
3.18
2.82
2.93
-6.98%
183,528
10/07/2026
3.14
3.51
3.05
3.15
0.00%
77,617
10/06/2026
3.14
3.46
3.14
3.15
-0.32%
69,316
10/05/2026
3.40
3.72
3.13
3.16
-7.60%
109,040
10/02/2026
3.38
3.60
3.29
3.42
+2.09%
138,884
10/01/2026
3.85
3.96
3.05
3.35
-12.99%
248,377
09/30/2026
3.98
4.22
3.82
3.85
-1.79%
58,342
09/29/2026
4.69
4.81
3.83
3.92
-15.15%
248,570
09/28/2026
4.06
5.50
3.66
4.62
+13.51%
764,573
09/25/2026
4.10
4.50
3.99
4.07
-3.10%
38,778
09/24/2026
4.35
4.45
4.07
4.20
-4.98%
42,167
09/23/2026
4.67
4.90
4.34
4.42
-5.35%
31,591
09/22/2026
4.92
4.92
4.57
4.67
-4.11%
29,461
09/21/2026
4.88
5.02
4.64
4.87
+1.67%
103,645
09/18/2026
5.00
5.25
4.75
4.79
+1.91%
96,402
09/17/2026
4.94
5.24
4.70
4.70
-3.09%
35,874
09/16/2026
4.95
5.20
4.65
4.85
-0.82%
79,732
09/15/2026
5.35
5.55
4.68
4.89
-6.86%
83,289
09/14/2026
5.58
5.67
5.20
5.25
-7.08%
45,813
09/11/2026
5.45
6.09
5.45
5.65
+4.44%
71,207
09/10/2026
5.56
5.60
5.31
5.41
-4.59%
35,954
09/09/2026
5.92
5.95
5.57
5.67
-4.22%
34,759
09/08/2026
5.82
5.97
5.77
5.92
+2.96%
19,425
09/04/2026
5.59
6.10
5.59
5.75
+1.41%
20,343
09/03/2026
6.30
6.30
5.63
5.67
-3.74%
66,444
09/02/2026
6.01
6.02
5.89
5.89
+1.20%
8,195
09/01/2026
6.18
6.24
5.82
5.82
-8.49%
50,687
08/31/2026
6.37
6.41
6.13
6.36
+2.09%
32,328
08/28/2026
6.41
6.60
6.16
6.23
-0.80%
34,879
08/27/2026
6.10
6.28
6.10
6.28
+3.29%
26,132
08/26/2026
6.43
6.44
6.01
6.08
-5.74%
62,836
08/25/2026
5.88
6.60
5.88
6.45
+7.50%
99,355
08/24/2026
5.98
6.20
4.90
6.00
-1.96%
695,414
08/21/2026
6.12
6.60
6.00
6.12
+1.83%
57,201
08/20/2026
6.46
6.47
5.83
6.01
-6.24%
50,557
08/19/2026
6.51
6.86
6.07
6.41
+0.16%
25,336
08/18/2026
6.60
6.94
6.31
6.40
-2.59%
33,680
08/17/2026
7.69
7.69
6.51
6.57
-14.56%
214,711
08/14/2026
6.08
7.80
6.06
7.69
+25.45%
127,367
08/13/2026
6.39
6.39
5.56
6.13
-2.85%
106,506
08/12/2026
6.24
6.31
6.05
6.31
+0.32%
20,215
08/11/2026
6.23
6.67
5.93
6.29
+0.96%
56,989
08/10/2026
5.91
6.45
5.91
6.23
+5.59%
50,225
08/07/2026
5.69
6.16
5.69
5.90
+4.24%
65,837
08/06/2026
6.05
6.26
5.55
5.66
-7.21%
38,974
08/05/2026
6.00
6.50
5.96
6.10
+4.10%
64,845
08/04/2026
5.41
6.01
5.41
5.86
+8.52%
17,046
08/03/2026
5.99
6.28
5.39
5.40
-7.69%
76,871
07/31/2026
6.24
6.55
5.55
5.85
-5.65%
148,568
07/30/2026
6.20
6.59
6.10
6.20
-0.48%
76,409
07/29/2026
6.15
6.37
5.96
6.23
+1.30%
98,397
07/28/2026
6.30
6.32
6.00
6.15
-3.76%
23,473
07/27/2026
5.70
6.39
5.70
6.39
+8.86%
62,985
07/24/2026
5.32
5.91
5.32
5.87
+7.12%
54,215
07/23/2026
5.95
6.18
5.43
5.48
-7.90%
22,491
07/22/2026
6.11
6.39
5.95
5.95
-0.83%
59,088
07/21/2026
5.35
6.03
5.25
6.00
+13.96%
60,876
07/20/2026
5.26
5.43
5.14
5.27
+1.25%
11,388
07/17/2026
5.18
5.55
5.18
5.20
-1.89%
38,645
07/16/2026
5.63
5.72
5.22
5.30
-6.85%
23,104
07/15/2026
5.92
5.92
5.45
5.69
-1.64%
51,551
07/14/2026
5.85
6.09
5.71
5.79
-2.45%
32,418
07/13/2026
6.01
6.15
5.75
5.93
-2.95%
32,209
07/10/2026
6.55
6.60
5.77
6.11
-4.38%
49,591
07/09/2026
5.90
6.75
5.60
6.39
+9.98%
151,394
07/08/2026
6.00
6.47
5.73
5.81
-5.83%
144,132
07/07/2026
6.26
6.61
5.65
6.17
-4.64%
69,476
07/06/2026
7.00
7.15
6.01
6.47
-1.67%
77,854
07/02/2026
7.02
7.27
6.40
6.58
-4.08%
72,696
07/01/2026
7.11
7.29
6.75
6.86
-3.92%
90,232
06/30/2026
7.15
7.34
6.50
7.14
+0.71%
73,891
06/29/2026
6.71
7.75
6.40
7.09
+5.82%
183,203
06/26/2026
6.77
7.50
6.48
6.70
-2.90%
128,641
06/25/2026
7.30
7.91
6.70
6.90
-4.56%
149,393
06/24/2026
7.51
7.97
6.95
7.23
-6.71%
61,926
06/23/2026
8.00
8.38
7.51
7.75
-4.91%
65,985
06/22/2026
8.29
8.75
8.15
8.15
-2.40%
29,709
06/18/2026
9.24
9.45
8.26
8.35
-10.79%
93,147
06/17/2026
9.15
9.99
8.90
9.36
+1.19%
88,131
06/16/2026
9.79
10.14
9.25
9.25
-2.43%
37,865
06/15/2026
9.37
9.93
9.27
9.48
+1.50%
39,383
06/12/2026
9.44
10.25
8.80
9.34
-0.69%
66,804
06/11/2026
10.13
10.59
8.72
9.41
-7.79%
248,635
06/10/2026
10.25
11.00
10.20
10.20
-0.49%
47,509
06/09/2026
11.40
11.50
10.11
10.25
-10.87%
126,573
06/08/2026
11.89
12.84
11.11
11.50
+0.26%
26,360
06/05/2026
13.04
13.09
11.40
11.47
-11.77%
41,700
06/04/2026
12.90
13.49
12.50
13.00
+1.25%
47,951
06/03/2026
12.79
12.98
12.01
12.84
+0.47%
51,531