5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-46.23%
3 MONTH PERFORMANCE
-66.61%
6 MONTH PERFORMANCE
-86.58%
Metals Royalty Co Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.10 | $2.07 (-1.43%) | $2.28 | $2.06 | 68.83 K | $128.43 M |
| 10/28/2026 | $2.07 | $2.14 (3.38%) | $2.21 | $2.07 | 33.71 K | $132.78 M |
| 10/27/2026 | $2.10 | $2.12 (0.95%) | $2.22 | $2.05 | 75.20 K | $131.53 M |
| 10/26/2026 | $2.15 | $2.10 (-2.33%) | $2.20 | $2.10 | 61.70 K | $130.29 M |
| 10/23/2026 | $2.14 | $2.12 (-0.93%) | $2.32 | $2.02 | 58.94 K | $131.53 M |
| 10/22/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.10 | 49.56 K | $136.50 M |
| 10/21/2026 | $2.05 | $2.18 (6.34%) | $2.23 | $2.05 | 36.30 K | $135.26 M |
| 10/20/2026 | $2.22 | $2.12 (-4.5%) | $2.50 | $2.01 | 84.00 K | $131.53 M |
| 10/19/2026 | $2.01 | $2.28 (13.43%) | $2.32 | $2.01 | 54.00 K | $141.46 M |
| 10/16/2026 | $2.25 | $2.04 (-9.33%) | $2.38 | $1.98 | 479.98 K | $126.57 M |
| 10/15/2026 | $2.27 | $2.28 (0.44%) | $2.49 | $2.18 | 99.70 K | $141.46 M |
| 10/14/2026 | $2.60 | $2.35 (-9.62%) | $2.63 | $2.21 | 141.73 K | $145.81 M |
| 10/13/2026 | $2.80 | $2.67 (-4.64%) | $2.96 | $2.62 | 77.30 K | $165.66 M |
| 10/12/2026 | $2.89 | $2.84 (-1.73%) | $3.23 | $2.77 | 25.90 K | $176.21 M |
| 10/09/2026 | $2.99 | $2.97 (-0.67%) | $3.13 | $2.84 | 102.62 K | $184.27 M |
| 10/08/2026 | $3.18 | $2.93 (-7.86%) | $3.18 | $2.82 | 183.53 K | $181.79 M |
| 10/07/2026 | $3.14 | $3.15 (0.32%) | $3.51 | $3.05 | 77.62 K | $195.44 M |
| 10/06/2026 | $3.14 | $3.15 (0.32%) | $3.46 | $3.14 | 69.32 K | $195.44 M |
| 10/05/2026 | $3.40 | $3.16 (-7.06%) | $3.72 | $3.13 | 109.04 K | $196.06 M |
| 10/02/2026 | $3.38 | $3.42 (1.18%) | $3.60 | $3.29 | 138.90 K | $212.19 M |
| 10/01/2026 | $3.85 | $3.35 (-12.99%) | $3.96 | $3.05 | 248.38 K | $207.85 M |
| 09/30/2026 | $3.98 | $3.85 (-3.27%) | $4.22 | $3.82 | 58.34 K | $238.87 M |
| 09/29/2026 | $4.69 | $3.92 (-16.42%) | $4.81 | $3.83 | 248.57 K | $243.22 M |
| 09/28/2026 | $4.06 | $4.62 (13.79%) | $5.50 | $3.66 | 764.57 K | $286.65 M |
| 09/25/2026 | $4.10 | $4.07 (-0.73%) | $4.50 | $3.99 | 38.80 K | $252.52 M |
| 09/24/2026 | $4.35 | $4.20 (-3.45%) | $4.45 | $4.07 | 42.20 K | $260.59 M |
| 09/23/2026 | $4.67 | $4.42 (-5.35%) | $4.90 | $4.34 | 31.59 K | $274.24 M |
| 09/22/2026 | $4.92 | $4.67 (-5.08%) | $4.92 | $4.57 | 29.50 K | $289.75 M |
| 09/21/2026 | $4.88 | $4.87 (-0.2%) | $5.01 | $4.64 | 103.65 K | $302.16 M |
| 09/18/2026 | $5.00 | $4.79 (-4.2%) | $5.25 | $4.75 | 96.40 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 |
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.
