5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Metals Royalty Co Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.29 | $8.15 (-1.69%) | $8.75 | $8.15 | 29.71 K | $448.75 M |
| 06/18/2026 | $9.24 | $8.35 (-9.63%) | $9.45 | $8.26 | 93.15 K | $459.76 M |
| 06/17/2026 | $9.15 | $9.36 (2.3%) | $9.99 | $8.90 | 88.13 K | $515.37 M |
| 06/16/2026 | $9.79 | $9.25 (-5.52%) | $10.14 | $9.25 | 37.90 K | $509.32 M |
| 06/15/2026 | $9.37 | $9.48 (1.17%) | $9.93 | $9.27 | 39.40 K | $521.98 M |
| 06/12/2026 | $9.44 | $9.34 (-1.06%) | $10.25 | $8.80 | 66.80 K | $514.27 M |
| 06/11/2026 | $10.13 | $9.40 (-7.21%) | $10.59 | $8.72 | 248.64 K | $517.57 M |
| 06/10/2026 | $10.25 | $10.20 (-0.49%) | $11.00 | $10.20 | 47.51 K | $561.62 M |
| 06/09/2026 | $11.40 | $10.25 (-10.09%) | $11.50 | $10.11 | 126.60 K | $564.38 M |
| 06/08/2026 | $11.89 | $11.50 (-3.28%) | $12.84 | $11.11 | 26.40 K | $633.20 M |
| 06/05/2026 | $13.04 | $11.47 (-12.04%) | $13.09 | $11.40 | 41.70 K | $631.55 M |
| 06/04/2026 | $12.90 | $13.00 (0.78%) | $13.49 | $12.50 | 48.00 K | $715.79 M |
| 06/03/2026 | $12.79 | $12.84 (0.39%) | $12.98 | $12.01 | 51.53 K | $706.98 M |
| 06/02/2026 | $13.58 | $12.78 (-5.89%) | $13.58 | $12.65 | 46.42 K | $703.68 M |
| 06/01/2026 | $12.79 | $12.90 (0.86%) | $13.10 | $12.61 | 46.60 K | $710.29 M |
| 05/29/2026 | $12.25 | $12.85 (4.9%) | $12.92 | $12.07 | 13.55 K | $707.54 M |
| 05/28/2026 | $13.35 | $12.53 (-6.14%) | $13.60 | $12.50 | 37.63 K | $689.92 M |
| 05/27/2026 | $13.48 | $13.28 (-1.48%) | $13.48 | $12.90 | 29.31 K | $731.21 M |
| 05/26/2026 | $13.80 | $13.31 (-3.55%) | $14.00 | $13.27 | 28.69 K | $732.86 M |
| 05/22/2026 | $13.81 | $13.77 (-0.29%) | $14.15 | $13.50 | 34.90 K | $758.19 M |
| 05/21/2026 | $13.48 | $13.95 (3.49%) | $13.98 | $13.21 | 47.78 K | $768.10 M |
| 05/20/2026 | $13.02 | $13.48 (3.53%) | $13.50 | $12.86 | 43.32 K | $742.22 M |
| 05/19/2026 | $13.64 | $13.00 (-4.69%) | $14.14 | $12.70 | 27.64 K | $715.79 M |
| 05/18/2026 | $14.00 | $13.30 (-5%) | $14.73 | $13.05 | 41.64 K | $732.31 M |
| 05/15/2026 | $14.06 | $13.93 (-0.92%) | $14.17 | $13.37 | 25.28 K | $767.00 M |
| 05/14/2026 | $14.20 | $14.06 (-0.99%) | $14.50 | $13.68 | 68.50 K | $774.16 M |
| 05/13/2026 | $13.79 | $13.71 (-0.58%) | $14.50 | $13.60 | 17.70 K | $754.89 M |
| 05/12/2026 | $13.56 | $13.87 (2.29%) | $14.92 | $13.23 | 198.51 K | $763.70 M |
| 05/11/2026 | $14.82 | $13.75 (-7.22%) | $15.38 | $13.60 | 405.14 K | $757.09 M |
| 05/08/2026 | $14.90 | $14.75 (-1.01%) | $15.00 | $14.61 | 55.50 K | $812.15 M |
| 05/07/2026 | $15.96 | $14.99 (-6.08%) | $16.01 | $14.80 | 96.80 K | $825.37 M |
| 05/06/2026 | $15.50 | $15.20 (-1.94%) | $16.78 | $14.80 | 345.88 K | $836.93 M |
| 05/05/2026 | $15.75 | $15.50 (-1.59%) | $17.00 | $15.00 | 109.70 K | $853.45 M |
| 05/04/2026 | $16.39 | $15.59 (-4.88%) | $17.86 | $15.51 | 40.40 K | $858.40 M |
| 05/01/2026 | $16.00 | $15.70 (-1.88%) | $16.05 | $15.27 | 9.00 K | $864.46 M |
| 04/30/2026 | $14.50 | $15.42 (6.34%) | $16.73 | $14.50 | 96.70 K | $849.04 M |
| 04/29/2026 | $13.80 | $14.31 (3.7%) | $14.42 | $13.39 | 31.71 K | $787.92 M |
| 04/28/2026 | $13.44 | $13.56 (0.89%) | $13.80 | $12.81 | 93.31 K | $746.63 M |
| 04/27/2026 | $14.50 | $13.35 (-7.93%) | $14.58 | $13.21 | 48.00 K | $735.07 M |
| 04/24/2026 | $14.08 | $14.47 (2.77%) | $14.95 | $13.64 | 152.30 K | $796.73 M |
| 04/23/2026 | $14.60 | $14.39 (-1.44%) | $15.54 | $13.01 | 191.43 K | $792.33 M |
| 04/22/2026 | $14.30 | $14.65 (2.45%) | $14.80 | $14.03 | 325.73 K | $806.65 M |
| 04/21/2026 | $14.76 | $14.30 (-3.12%) | $15.06 | $14.27 | 31.90 K | $787.37 M |
| 04/20/2026 | $15.52 | $14.96 (-3.61%) | $15.52 | $14.83 | 121.70 K | $823.71 M |
| 04/17/2026 | $15.04 | $15.22 (1.2%) | $16.45 | $15.00 | 146.60 K | $838.03 M |
| 04/16/2026 | $14.89 | $14.85 (-0.27%) | $15.94 | $14.76 | 518.71 K | $817.66 M |
| 04/15/2026 | $14.30 | $15.10 (5.59%) | $15.45 | $14.30 | 128.29 K | $831.42 M |
| 04/14/2026 | $14.85 | $14.30 (-3.7%) | $14.85 | $13.60 | 161.60 K | $787.37 M |
| 04/13/2026 | $15.20 | $14.81 (-2.57%) | $15.55 | $14.55 | 47.86 K | $815.46 M |
| 04/10/2026 | $14.00 | $15.34 (9.57%) | $16.40 | $13.50 | 166.52 K | $844.64 M |
| 04/09/2026 | $12.03 | $14.00 (16.38%) | $14.34 | $10.57 | 166.90 K | $770.86 M |
| 04/08/2026 | $15.00 | $14.00 (-6.67%) | $21.38 | $12.00 | 588.41 K | $770.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
