{"ticker": "TMCR", "overview": {"cik": "2087398", "ticker": "TMCR", "name": "Metals Royalty Co Inc.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101545", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-100357", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096049", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093438", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-089030", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-23", "title": "Form SCHEDULE 13D", "accession": "0000908834-26-000356", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084001", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001104659-26-083555", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001104659-26-081802", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002206", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079322", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-25", "title": "Form POS AM", "accession": "0001104659-26-077841", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-25", "title": "Form 424B3", "accession": "0001104659-26-077525", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002117", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-22", "title": "Form F-1", "accession": "0001104659-26-076367", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000908834-26-000280", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-05", "title": "Form DRS", "accession": "0001104659-26-070969", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070102", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070095", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-069004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000908834-26-000232", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001104659-26-060393", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TMCR", "has_prices": true, "as_of": "2026-07-24", "last": 5.87, "prev_close": 5.48, "change": 0.3899999999999997, "change_pct": 0.07116788321167877, "session_volume": 54215.0, "vwap_5": 5.855483326764653, "vwap_20": 6.333816483020136, "vwap_60": 10.440598682072823, "vwap_250": 12.022623922204438, "high_52w": 15.7, "low_52w": 5.2, "avg_volume_20": 71400.75, "sessions": 75, "market_cap": null}, "trades": [{"id": "0001104659-26-101780", "src": "INSIDERS", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Brian Paes-Braga", "who_key": "Paes-Braga Brian", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "CEO files routine paperwork on TMCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122616/000110465926101780/0001104659-26-101780-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "13DG-0001104659-26-096049", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. moves to a 22.1% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-096049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000908834-26-000356", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Michael Bernard Hess", "who_key": "Hess Michael Bernard", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Hess Michael Bernard takes a 5.55% activist stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2077938/0000908834-26-000356-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-13", "mins": 162168}, {"id": "13DG-0000908834-26-000280", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "John B. Hess", "who_key": "HESS JOHN B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "HESS JOHN B takes a 3.27% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1087997/0000908834-26-000280-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0001104659-26-062395", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. takes a 25.4% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-062395-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000908834-26-000232", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "John B. Hess", "who_key": "HESS JOHN B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "HESS JOHN B takes a 3.63% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1087997/0000908834-26-000232-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-041249", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. crosses 5% of TMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-041249-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096049", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. moves to a 22.1% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-096049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000908834-26-000356", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Michael Bernard Hess", "who_key": "Hess Michael Bernard", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Hess Michael Bernard takes a 5.55% activist stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2077938/0000908834-26-000356-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-13", "mins": 162168}, {"id": "13DG-0000908834-26-000280", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "John B. Hess", "who_key": "HESS JOHN B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "HESS JOHN B takes a 3.27% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1087997/0000908834-26-000280-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0001104659-26-062395", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. takes a 25.4% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-062395-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000908834-26-000232", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "John B. Hess", "who_key": "HESS JOHN B", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "HESS JOHN B takes a 3.63% passive stake in TMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1087997/0000908834-26-000232-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-041249", "src": "13DG", "ticker": "TMCR", "cik": "2087398", "company": "Metals Royalty Co Inc.", "company_raw": "Metals Royalty Co Inc.", "who": "Metals Royalty Co Inc.", "who_key": "Metals Royalty Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "Metals Royalty Co Inc. crosses 5% of TMCR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2087398/0001104659-26-041249-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Metals Royalty Company Inc. - Common Stock", "new_value": "Metals Royalty Co Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002087398", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002087398", "applied": 1, "detected_at": "2026-10-28T01:45:49.465181"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101545", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "FORM 6-K", "accession": "0001104659-26-100357", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096049", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093438", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-089030", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-23", "title": "Form SCHEDULE 13D", "accession": "0000908834-26-000356", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084001", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001104659-26-083555", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001104659-26-081802", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002206", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079322", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-25", "title": "Form POS AM", "accession": "0001104659-26-077841", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-25", "title": "Form 424B3", "accession": "0001104659-26-077525", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002117", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-22", "title": "Form F-1", "accession": "0001104659-26-076367", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000908834-26-000280", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-05", "title": "Form DRS", "accession": "0001104659-26-070969", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070102", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070095", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-069004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000908834-26-000232", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001104659-26-060393", "price_sensitive": false}], "performance": {"ticker": "TMCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-04-08", "close": 14.0, "volume": 588411.0}, {"date": "2026-04-09", "close": 14.0, "volume": 166885.0}, {"date": "2026-04-10", "close": 15.34, "volume": 166515.0}, {"date": "2026-04-13", "close": 14.81, "volume": 47862.0}, {"date": "2026-04-14", "close": 14.3, "volume": 161586.0}, {"date": "2026-04-15", "close": 15.1, "volume": 128291.0}, {"date": "2026-04-16", "close": 14.85, "volume": 518712.0}, {"date": "2026-04-17", "close": 15.22, "volume": 146570.0}, {"date": "2026-04-20", "close": 14.96, "volume": 121669.0}, {"date": "2026-04-21", "close": 14.3, "volume": 31860.0}, {"date": "2026-04-22", "close": 14.65, "volume": 325730.0}, {"date": "2026-04-23", "close": 14.39, "volume": 191426.0}, {"date": "2026-04-24", "close": 14.47, "volume": 152270.0}, {"date": "2026-04-27", "close": 13.35, "volume": 47998.0}, {"date": "2026-04-28", "close": 13.56, "volume": 93308.0}, {"date": "2026-04-29", "close": 14.31, "volume": 31706.0}, {"date": "2026-04-30", "close": 15.42, "volume": 96651.0}, {"date": "2026-05-01", "close": 15.7, "volume": 8959.0}, {"date": "2026-05-04", "close": 15.59, "volume": 40359.0}, {"date": "2026-05-05", "close": 15.5, "volume": 109671.0}, {"date": "2026-05-06", "close": 15.2, "volume": 345878.0}, {"date": "2026-05-07", "close": 14.99, "volume": 96796.0}, {"date": "2026-05-08", "close": 14.75, "volume": 55503.0}, {"date": "2026-05-11", "close": 13.75, "volume": 405143.0}, {"date": "2026-05-12", "close": 13.87, "volume": 198514.0}, {"date": "2026-05-13", "close": 13.71, "volume": 17672.0}, {"date": "2026-05-14", "close": 14.06, "volume": 68497.0}, {"date": "2026-05-15", "close": 13.93, "volume": 25277.0}, {"date": "2026-05-18", "close": 13.3, "volume": 41638.0}, {"date": "2026-05-19", "close": 13.0, "volume": 27635.0}, {"date": "2026-05-20", "close": 13.48, "volume": 43323.0}, {"date": "2026-05-21", "close": 13.95, "volume": 47782.0}, {"date": "2026-05-22", "close": 13.77, "volume": 34865.0}, {"date": "2026-05-26", "close": 13.31, "volume": 28688.0}, {"date": "2026-05-27", "close": 13.28, "volume": 29308.0}, {"date": "2026-05-28", "close": 12.53, "volume": 37633.0}, {"date": "2026-05-29", "close": 12.85, "volume": 13551.0}, {"date": "2026-06-01", "close": 12.9, "volume": 46570.0}, {"date": "2026-06-02", "close": 12.78, "volume": 46422.0}, {"date": "2026-06-03", "close": 12.84, "volume": 51531.0}, {"date": "2026-06-04", "close": 13.0, "volume": 47951.0}, {"date": "2026-06-05", "close": 11.47, "volume": 41700.0}, {"date": "2026-06-08", "close": 11.5, "volume": 26360.0}, {"date": "2026-06-09", "close": 10.25, "volume": 126573.0}, {"date": "2026-06-10", "close": 10.2, "volume": 47509.0}, {"date": "2026-06-11", "close": 9.405, "volume": 248635.0}, {"date": "2026-06-12", "close": 9.34, "volume": 66804.0}, {"date": "2026-06-15", "close": 9.48, "volume": 39383.0}, {"date": "2026-06-16", "close": 9.25, "volume": 37865.0}, {"date": "2026-06-17", "close": 9.36, "volume": 88131.0}, {"date": "2026-06-18", "close": 8.35, "volume": 93147.0}, {"date": "2026-06-22", "close": 8.15, "volume": 29709.0}, {"date": "2026-06-23", "close": 7.75, "volume": 65985.0}, {"date": "2026-06-24", "close": 7.23, "volume": 61926.0}, {"date": "2026-06-25", "close": 6.9, "volume": 149393.0}, {"date": "2026-06-26", "close": 6.7, "volume": 128641.0}, {"date": "2026-06-29", "close": 7.09, "volume": 183203.0}, {"date": "2026-06-30", "close": 7.14, "volume": 73891.0}, {"date": "2026-07-01", "close": 6.86, "volume": 90232.0}, {"date": "2026-07-02", "close": 6.58, "volume": 72696.0}, {"date": "2026-07-06", "close": 6.47, "volume": 77854.0}, {"date": "2026-07-07", "close": 6.17, "volume": 69476.0}, {"date": "2026-07-08", "close": 5.81, "volume": 144132.0}, {"date": "2026-07-09", "close": 6.39, "volume": 151394.0}, {"date": "2026-07-10", "close": 6.11, "volume": 49591.0}, {"date": "2026-07-13", "close": 5.93, "volume": 32209.0}, {"date": "2026-07-14", "close": 5.785, "volume": 33337.0}, {"date": "2026-07-15", "close": 5.69, "volume": 51552.0}, {"date": "2026-07-16", "close": 5.3, "volume": 23104.0}, {"date": "2026-07-17", "close": 5.2, "volume": 38645.0}, {"date": "2026-07-20", "close": 5.265, "volume": 11388.0}, {"date": "2026-07-21", "close": 6.0, "volume": 60876.0}, {"date": "2026-07-22", "close": 5.95, "volume": 59088.0}, {"date": "2026-07-23", "close": 5.48, "volume": 22491.0}, {"date": "2026-07-24", "close": 5.87, "volume": 54215.0}], "refreshing": true}