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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.69 | $5.94 (4.39%) | $6.13 | $5.69 | 31.21 K | |
| 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 |
| 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 |
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.
