Gold Royalty Corp. (FRA:6LS0)
Germany · Delayed Price · Currency is EUR 3.660
-0.368 (-9.14%)
At close: Jan 30, 2026
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.81 | 3.81 | 3.60 | 3.66 | 3.66 | -9.14% | 7,755 |
| Jan 29, 2026 | 3.96 | 4.14 | 3.96 | 4.03 | 4.03 | -0.30% | 3,000 |
| Jan 28, 2026 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 5.81% | 285 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -3.29% | - |
| Jan 26, 2026 | 4.04 | 4.35 | 3.95 | 3.95 | 3.95 | -3.61% | 10,860 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -2.20% | 450 |
| Jan 22, 2026 | 4.37 | 4.37 | 4.15 | 4.19 | 4.19 | -3.59% | 515 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.34 | 4.34 | 4.34 | -2.91% | 2,483 |
| Jan 20, 2026 | 4.33 | 4.47 | 4.24 | 4.47 | 4.47 | 5.52% | 3,915 |
| Jan 19, 2026 | 4.25 | 4.40 | 4.24 | 4.24 | 4.24 | -0.33% | 5,211 |
| Jan 16, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 4.68% | 560 |
| Jan 15, 2026 | 4.09 | 4.23 | 4.00 | 4.06 | 4.06 | -0.29% | 2,900 |
| Jan 14, 2026 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | -0.05% | - |
| Jan 13, 2026 | 3.93 | 4.09 | 3.92 | 4.08 | 4.08 | -0.05% | 1,200 |
| Jan 12, 2026 | 3.73 | 4.08 | 3.71 | 4.08 | 4.08 | 11.78% | 1,040 |
| Jan 9, 2026 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | 2.59% | 2,000 |
| Jan 8, 2026 | 3.62 | 3.70 | 3.56 | 3.56 | 3.56 | -3.84% | - |
| Jan 7, 2026 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 6.87% | 2,000 |
| Jan 6, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | -8.07% | - |
| Jan 5, 2026 | 3.35 | 3.77 | 3.35 | 3.77 | 3.77 | 10.90% | 600 |
| Jan 2, 2026 | 3.40 | 3.65 | 3.40 | 3.40 | 3.40 | -4.07% | 800 |
| Dec 29, 2025 | 3.45 | 3.54 | 3.27 | 3.54 | 3.54 | 3.57% | 2,690 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -2.34% | 1,700 |
| Dec 22, 2025 | 3.71 | 3.71 | 3.50 | 3.50 | 3.50 | 5.93% | 3,393 |
| Dec 19, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 0.06% | - |
| Dec 18, 2025 | 3.34 | 3.52 | 3.30 | 3.30 | 3.30 | -0.06% | 3,700 |
| Dec 17, 2025 | 3.43 | 3.50 | 3.30 | 3.30 | 3.30 | -0.60% | 2,410 |
| Dec 16, 2025 | 3.42 | 3.43 | 3.32 | 3.32 | 3.32 | -4.26% | - |
| Dec 15, 2025 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | -0.52% | 80 |
| Dec 12, 2025 | 3.45 | 3.55 | 3.45 | 3.49 | 3.49 | 6.21% | 6,560 |
| Dec 11, 2025 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -5.19% | - |
| Dec 10, 2025 | 3.46 | 3.47 | 3.37 | 3.47 | 3.47 | 7.71% | 300 |
| Dec 9, 2025 | 3.28 | 3.35 | 3.22 | 3.22 | 3.22 | -3.88% | 1,000 |
| Dec 8, 2025 | 3.63 | 3.63 | 3.34 | 3.35 | 3.35 | -11.15% | 7,800 |
| Dec 5, 2025 | 3.78 | 3.83 | 3.77 | 3.77 | 3.77 | 7.66% | 1,000 |
| Dec 4, 2025 | 3.59 | 3.74 | 3.50 | 3.50 | 3.50 | -2.72% | 150 |
| Dec 3, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 2.27% | 139 |
| Dec 2, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -4.14% | - |
| Dec 1, 2025 | 3.71 | 3.85 | 3.67 | 3.67 | 3.67 | -3.93% | 775 |
| Nov 28, 2025 | 3.43 | 3.82 | 3.40 | 3.82 | 3.82 | 11.70% | 3,430 |
| Nov 27, 2025 | 3.39 | 3.50 | 3.30 | 3.42 | 3.42 | 1.18% | 6,800 |
| Nov 26, 2025 | 3.36 | 3.38 | 3.31 | 3.38 | 3.38 | 1.56% | 1,500 |
| Nov 25, 2025 | 3.22 | 3.33 | 3.15 | 3.33 | 3.33 | 10.71% | 1,150 |
| Nov 24, 2025 | 3.00 | 3.08 | 3.00 | 3.01 | 3.01 | -4.02% | - |
| Nov 21, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -2.06% | - |
| Nov 20, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -3.15% | - |
| Nov 19, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 7.42% | 14,000 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -1.79% | - |
| Nov 17, 2025 | 3.19 | 3.19 | 3.06 | 3.13 | 3.13 | 3.30% | 6,822 |
| Nov 14, 2025 | 3.18 | 3.22 | 3.03 | 3.03 | 3.03 | -2.63% | - |