5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Metals Royalty Co Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.88 | $4.87 (-0.2%) | $5.02 | $4.64 | 103.51 K | $303.09 M |
| 09/18/2026 | $5.00 | $4.79 (-4.2%) | $5.25 | $4.75 | 96.30 K | $297.19 M |
| 09/17/2026 | $4.94 | $4.70 (-4.86%) | $5.24 | $4.70 | 35.90 K | $291.61 M |
| 09/16/2026 | $4.95 | $4.85 (-2.02%) | $5.20 | $4.65 | 79.73 K | $300.92 M |
| 09/15/2026 | $5.35 | $4.89 (-8.6%) | $5.55 | $4.68 | 83.30 K | $303.40 M |
| 09/14/2026 | $5.58 | $5.25 (-5.91%) | $5.67 | $5.20 | 45.81 K | $325.73 M |
| 09/11/2026 | $5.45 | $5.65 (3.67%) | $6.09 | $5.45 | 71.21 K | $350.55 M |
| 09/10/2026 | $5.56 | $5.41 (-2.7%) | $5.60 | $5.31 | 36.00 K | $335.66 M |
| 09/09/2026 | $5.92 | $5.67 (-4.22%) | $5.95 | $5.57 | 34.76 K | $351.79 M |
| 09/08/2026 | $5.82 | $5.92 (1.72%) | $5.97 | $5.77 | 19.43 K | $367.30 M |
| 09/04/2026 | $5.59 | $5.75 (2.86%) | $6.10 | $5.59 | 20.34 K | $356.76 M |
| 09/03/2026 | $6.30 | $5.67 (-10%) | $6.30 | $5.63 | 66.54 K | $351.79 M |
| 09/02/2026 | $6.01 | $5.89 (-2%) | $6.02 | $5.89 | 8.20 K | $365.44 M |
| 09/01/2026 | $6.18 | $5.82 (-5.83%) | $6.24 | $5.82 | 50.70 K | $361.10 M |
| 08/31/2026 | $6.37 | $6.36 (-0.16%) | $6.41 | $6.13 | 32.33 K | $394.60 M |
| 08/28/2026 | $6.41 | $6.23 (-2.81%) | $6.60 | $6.16 | 34.88 K | $386.54 M |
| 08/27/2026 | $6.10 | $6.28 (2.95%) | $6.28 | $6.10 | 26.13 K | $389.64 M |
| 08/26/2026 | $6.43 | $6.08 (-5.44%) | $6.44 | $6.01 | 62.84 K | $377.23 M |
| 08/25/2026 | $5.88 | $6.45 (9.69%) | $6.60 | $5.88 | 99.36 K | $400.19 M |
| 08/24/2026 | $5.98 | $6.00 (0.33%) | $6.20 | $4.90 | 695.41 K | $372.27 M |
| 08/21/2026 | $6.12 | $6.12 (0%) | $6.60 | $6.00 | 57.20 K | $336.97 M |
| 08/20/2026 | $6.46 | $6.01 (-6.97%) | $6.47 | $5.83 | 50.60 K | $330.92 M |
| 08/19/2026 | $6.51 | $6.41 (-1.54%) | $6.86 | $6.07 | 25.34 K | $352.94 M |
| 08/18/2026 | $6.60 | $6.40 (-3.03%) | $6.94 | $6.31 | 33.70 K | $352.39 M |
| 08/17/2026 | $7.69 | $6.57 (-14.56%) | $7.69 | $6.51 | 214.71 K | $361.75 M |
| 08/14/2026 | $6.08 | $7.69 (26.48%) | $7.80 | $6.06 | 127.40 K | $423.42 M |
| 08/13/2026 | $6.39 | $6.13 (-4.07%) | $6.39 | $5.56 | 106.51 K | $337.52 M |
| 08/12/2026 | $6.24 | $6.31 (1.12%) | $6.31 | $6.05 | 20.22 K | $347.44 M |
| 08/11/2026 | $6.23 | $6.29 (0.96%) | $6.67 | $5.93 | 57.00 K | $346.33 M |
| 08/10/2026 | $5.91 | $6.23 (5.41%) | $6.45 | $5.91 | 50.23 K | $343.03 M |
| 08/07/2026 | $5.69 | $5.90 (3.69%) | $6.16 | $5.69 | 65.84 K | $324.86 M |
| 08/06/2026 | $6.05 | $5.66 (-6.45%) | $6.26 | $5.55 | 39.00 K | $311.65 M |
| 08/05/2026 | $6.00 | $6.10 (1.67%) | $6.50 | $5.96 | 64.85 K | $335.87 M |
| 08/04/2026 | $5.41 | $5.86 (8.32%) | $6.01 | $5.41 | 17.05 K | $322.66 M |
| 08/03/2026 | $5.99 | $5.40 (-9.85%) | $6.28 | $5.39 | 76.87 K | $297.33 M |
| 07/31/2026 | $6.24 | $5.85 (-6.25%) | $6.55 | $5.55 | 148.60 K | $322.11 M |
| 07/30/2026 | $6.20 | $6.20 (0%) | $6.59 | $6.10 | 76.41 K | $341.38 M |
| 07/29/2026 | $6.15 | $6.23 (1.3%) | $6.37 | $5.96 | 98.40 K | $343.03 M |
| 07/28/2026 | $6.30 | $6.15 (-2.38%) | $6.32 | $6.00 | 23.50 K | $338.63 M |
| 07/27/2026 | $5.70 | $6.39 (12.11%) | $6.39 | $5.70 | 63.00 K | $351.84 M |
| 07/24/2026 | $5.32 | $5.87 (10.34%) | $5.91 | $5.32 | 54.22 K | $323.21 M |
| 07/23/2026 | $5.95 | $5.48 (-7.9%) | $6.18 | $5.43 | 22.50 K | $301.73 M |
| 07/22/2026 | $6.11 | $5.95 (-2.62%) | $6.39 | $5.95 | 59.10 K | $327.61 M |
| 07/21/2026 | $5.35 | $6.00 (12.15%) | $6.03 | $5.25 | 60.90 K | $330.37 M |
| 07/20/2026 | $5.26 | $5.27 (0.19%) | $5.43 | $5.14 | 11.40 K | $290.17 M |
| 07/17/2026 | $5.18 | $5.20 (0.39%) | $5.55 | $5.18 | 38.65 K | $286.32 M |
| 07/16/2026 | $5.63 | $5.30 (-5.86%) | $5.72 | $5.22 | 23.10 K | $291.82 M |
| 07/15/2026 | $5.92 | $5.69 (-3.89%) | $5.92 | $5.45 | 51.60 K | $313.30 M |
| 07/14/2026 | $5.85 | $5.79 (-1.03%) | $6.09 | $5.71 | 33.34 K | $318.80 M |
| 07/13/2026 | $6.01 | $5.93 (-1.33%) | $6.15 | $5.75 | 32.21 K | $326.51 M |
| 07/10/2026 | $6.55 | $6.11 (-6.72%) | $6.60 | $5.77 | 49.60 K | $336.42 M |
| 07/09/2026 | $5.90 | $6.39 (8.31%) | $6.75 | $5.60 | 151.39 K | $351.84 M |
| 07/08/2026 | $6.00 | $5.81 (-3.17%) | $6.47 | $5.73 | 144.13 K | $319.91 M |
| 07/07/2026 | $6.26 | $6.17 (-1.44%) | $6.61 | $5.65 | 69.50 K | $339.73 M |
| 07/06/2026 | $7.00 | $6.47 (-7.57%) | $7.15 | $6.01 | 77.90 K | $356.25 M |
| 07/02/2026 | $7.02 | $6.58 (-6.27%) | $7.27 | $6.40 | 72.70 K | $362.30 M |
| 07/01/2026 | $7.11 | $6.86 (-3.52%) | $7.29 | $6.75 | 90.23 K | $377.72 M |
| 06/30/2026 | $7.15 | $7.14 (-0.14%) | $7.34 | $6.50 | 73.90 K | $393.14 M |
| 06/29/2026 | $6.71 | $7.09 (5.66%) | $7.75 | $6.40 | 183.20 K | $390.38 M |
| 06/26/2026 | $6.77 | $6.70 (-1.03%) | $7.50 | $6.48 | 128.64 K | $368.91 M |
| 06/25/2026 | $7.30 | $6.90 (-5.48%) | $7.91 | $6.70 | 149.40 K | $379.92 M |
| 06/24/2026 | $7.51 | $7.23 (-3.73%) | $7.97 | $6.95 | 61.93 K | $398.09 M |
| 06/23/2026 | $8.00 | $7.75 (-3.12%) | $8.38 | $7.51 | 66.00 K | $426.72 M |
| 06/22/2026 | $8.29 | $8.15 (-1.69%) | $8.75 | $8.15 | 29.71 K | $448.75 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.
