Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 5.79
-0.05 (-0.86%)
At close: Feb 20, 2026
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.90 | 6.13 | 5.68 | 5.79 | 5.79 | -0.86% | 352,839 |
| Feb 19, 2026 | 5.64 | 5.89 | 5.54 | 5.84 | 5.84 | 2.28% | 329,432 |
| Feb 18, 2026 | 5.65 | 5.80 | 5.55 | 5.71 | 5.71 | 2.51% | 255,061 |
| Feb 17, 2026 | 5.64 | 5.64 | 5.28 | 5.57 | 5.57 | -1.24% | 291,748 |
| Feb 13, 2026 | 5.51 | 5.72 | 5.41 | 5.64 | 5.64 | 2.55% | 423,496 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.46 | 5.50 | 5.50 | -6.94% | 433,486 |
| Feb 11, 2026 | 5.85 | 5.94 | 5.58 | 5.91 | 5.91 | 3.32% | 283,573 |
| Feb 10, 2026 | 5.65 | 5.79 | 5.51 | 5.72 | 5.72 | 0.53% | 442,752 |
| Feb 9, 2026 | 5.39 | 5.72 | 5.25 | 5.69 | 5.69 | 5.57% | 400,257 |
| Feb 6, 2026 | 5.32 | 5.43 | 5.20 | 5.39 | 5.39 | 4.86% | 553,232 |
| Feb 5, 2026 | 5.48 | 5.58 | 5.07 | 5.14 | 5.14 | -9.03% | 664,999 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.65 | 5.65 | -11.99% | 531,638 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.05 | 6.42 | 6.42 | 3.55% | 493,800 |
| Feb 2, 2026 | 6.20 | 6.53 | 6.01 | 6.20 | 6.20 | -1.43% | 505,283 |
| Jan 30, 2026 | 6.42 | 6.98 | 6.26 | 6.29 | 6.29 | -5.70% | 792,594 |
| Jan 29, 2026 | 7.39 | 7.39 | 6.30 | 6.67 | 6.67 | -9.74% | 805,568 |
| Jan 28, 2026 | 7.09 | 7.49 | 6.85 | 7.39 | 7.39 | 6.33% | 909,933 |
| Jan 27, 2026 | 6.30 | 6.97 | 6.07 | 6.95 | 6.95 | 12.46% | 729,170 |
| Jan 26, 2026 | 6.34 | 6.60 | 6.14 | 6.18 | 6.18 | -1.44% | 456,502 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.06 | 6.27 | 6.27 | -2.34% | 329,527 |
| Jan 22, 2026 | 6.64 | 6.66 | 6.39 | 6.42 | 6.42 | -1.68% | 407,053 |
| Jan 21, 2026 | 6.39 | 6.56 | 6.20 | 6.53 | 6.53 | 5.15% | 378,244 |
| Jan 20, 2026 | 6.06 | 6.41 | 5.98 | 6.21 | 6.21 | -0.48% | 462,450 |
| Jan 19, 2026 | 6.10 | 6.33 | 6.00 | 6.24 | 6.24 | 1.63% | 96,683 |
| Jan 16, 2026 | 6.09 | 6.34 | 6.06 | 6.14 | 6.14 | 1.66% | 332,780 |
| Jan 15, 2026 | 5.90 | 6.12 | 5.75 | 6.04 | 6.04 | 3.07% | 479,948 |
| Jan 14, 2026 | 5.76 | 5.91 | 5.63 | 5.86 | 5.86 | 1.74% | 360,177 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.71 | 5.76 | 5.76 | -1.87% | 230,885 |
| Jan 12, 2026 | 5.70 | 6.00 | 5.59 | 5.87 | 5.87 | 5.01% | 394,535 |
| Jan 9, 2026 | 5.64 | 5.89 | 5.55 | 5.59 | 5.59 | 2.38% | 425,151 |
| Jan 8, 2026 | 5.52 | 5.59 | 5.39 | 5.46 | 5.46 | -1.09% | 207,677 |
| Jan 7, 2026 | 5.39 | 5.53 | 5.36 | 5.52 | 5.52 | 0.36% | 302,798 |
| Jan 6, 2026 | 5.61 | 5.68 | 5.38 | 5.50 | 5.50 | -1.79% | 274,259 |
| Jan 5, 2026 | 5.38 | 5.60 | 5.34 | 5.60 | 5.60 | 5.46% | 551,920 |
| Jan 2, 2026 | 4.95 | 5.37 | 4.92 | 5.31 | 5.31 | 9.71% | 438,749 |
| Dec 31, 2025 | 4.83 | 4.94 | 4.83 | 4.84 | 4.84 | -0.82% | 209,260 |
| Dec 30, 2025 | 5.03 | 5.11 | 4.83 | 4.88 | 4.88 | -2.79% | 405,672 |
| Dec 29, 2025 | 5.00 | 5.21 | 4.88 | 5.02 | 5.02 | -1.76% | 188,051 |
| Dec 24, 2025 | 5.11 | 5.16 | 5.00 | 5.11 | 5.11 | - | 132,569 |
| Dec 23, 2025 | 5.15 | 5.28 | 5.08 | 5.11 | 5.11 | -0.58% | 230,984 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -1.34% | 359,473 |
| Dec 19, 2025 | 4.90 | 5.31 | 4.90 | 5.21 | 5.21 | 4.83% | 1,511,330 |
| Dec 18, 2025 | 4.84 | 4.98 | 4.83 | 4.97 | 4.97 | 4.41% | 293,520 |
| Dec 17, 2025 | 4.97 | 5.07 | 4.74 | 4.76 | 4.76 | -4.23% | 282,805 |
| Dec 16, 2025 | 4.90 | 5.04 | 4.84 | 4.97 | 4.97 | -0.20% | 281,493 |
| Dec 15, 2025 | 5.14 | 5.35 | 4.95 | 4.98 | 4.98 | -1.58% | 345,513 |
| Dec 12, 2025 | 5.29 | 5.32 | 4.86 | 5.06 | 5.06 | -5.07% | 313,411 |
| Dec 11, 2025 | 5.08 | 5.33 | 4.96 | 5.33 | 5.33 | 4.51% | 289,597 |
| Dec 10, 2025 | 5.21 | 5.21 | 4.97 | 5.10 | 5.10 | -2.86% | 209,577 |
| Dec 9, 2025 | 5.23 | 5.37 | 5.19 | 5.25 | 5.25 | -0.38% | 158,188 |