Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 4.470
-0.030 (-0.67%)
Sep 8, 2025, 4:00 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.49 | 4.52 | 4.35 | 4.47 | 4.47 | -0.67% | 196,807 |
| Sep 5, 2025 | 4.49 | 4.53 | 4.35 | 4.50 | 4.50 | 0.90% | 222,732 |
| Sep 4, 2025 | 4.56 | 4.56 | 4.38 | 4.46 | 4.46 | -2.62% | 131,800 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.45 | 4.58 | 4.58 | 0.44% | 178,526 |
| Sep 2, 2025 | 4.27 | 4.57 | 4.22 | 4.56 | 4.56 | 5.56% | 232,743 |
| Aug 29, 2025 | 4.33 | 4.52 | 4.24 | 4.32 | 4.32 | 1.89% | 176,200 |
| Aug 28, 2025 | 4.14 | 4.34 | 4.14 | 4.24 | 4.24 | 1.92% | 221,300 |
| Aug 27, 2025 | 4.22 | 4.30 | 4.13 | 4.16 | 4.16 | -1.42% | 214,421 |
| Aug 26, 2025 | 4.09 | 4.25 | 4.08 | 4.22 | 4.22 | 2.93% | 279,239 |
| Aug 25, 2025 | 3.95 | 4.19 | 3.91 | 4.10 | 4.10 | 4.06% | 289,800 |
| Aug 22, 2025 | 3.72 | 3.94 | 3.68 | 3.94 | 3.94 | 10.36% | 238,200 |
| Aug 21, 2025 | 3.51 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 192,900 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.53 | 3.54 | 3.54 | -3.54% | 200,310 |
| Aug 19, 2025 | 3.92 | 3.94 | 3.61 | 3.67 | 3.67 | -6.38% | 177,122 |
| Aug 18, 2025 | 3.69 | 3.93 | 3.69 | 3.92 | 3.92 | 6.52% | 173,431 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.57 | 3.68 | 3.68 | -0.27% | 78,300 |
| Aug 14, 2025 | 3.58 | 3.74 | 3.56 | 3.69 | 3.69 | 3.07% | 127,000 |
| Aug 13, 2025 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | -0.28% | 75,000 |
| Aug 12, 2025 | 3.50 | 3.66 | 3.50 | 3.59 | 3.59 | 1.13% | 151,500 |
| Aug 11, 2025 | 3.58 | 3.70 | 3.54 | 3.55 | 3.55 | -1.93% | 103,700 |
| Aug 8, 2025 | 3.62 | 3.78 | 3.61 | 3.62 | 3.62 | -1.09% | 140,400 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.60 | 3.66 | 3.66 | -3.43% | 169,600 |
| Aug 6, 2025 | 3.74 | 3.81 | 3.69 | 3.79 | 3.79 | 2.16% | 164,437 |
| Aug 5, 2025 | 3.51 | 3.79 | 3.51 | 3.71 | 3.71 | 6.92% | 271,600 |
| Aug 1, 2025 | 3.53 | 3.53 | 3.34 | 3.47 | 3.47 | -3.07% | 219,000 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.55 | 3.58 | 3.58 | -5.04% | 597,022 |
| Jul 30, 2025 | 3.81 | 3.90 | 3.73 | 3.77 | 3.77 | -1.82% | 198,721 |
| Jul 29, 2025 | 4.01 | 4.07 | 3.83 | 3.84 | 3.84 | -4.48% | 219,200 |
| Jul 28, 2025 | 4.26 | 4.29 | 3.96 | 4.02 | 4.02 | -5.41% | 211,707 |
| Jul 25, 2025 | 4.18 | 4.26 | 4.03 | 4.25 | 4.25 | 2.16% | 223,500 |
| Jul 24, 2025 | 4.13 | 4.19 | 4.06 | 4.16 | 4.16 | -0.95% | 258,000 |
| Jul 23, 2025 | 4.19 | 4.22 | 3.99 | 4.20 | 4.20 | 2.69% | 345,900 |
| Jul 22, 2025 | 3.96 | 4.51 | 3.96 | 4.09 | 4.09 | 11.44% | 860,132 |
| Jul 21, 2025 | 3.65 | 3.68 | 3.54 | 3.67 | 3.67 | 2.80% | 193,100 |
| Jul 18, 2025 | 3.60 | 3.64 | 3.53 | 3.57 | 3.57 | - | 203,300 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.30 | 3.57 | 3.57 | 2.00% | 304,800 |
| Jul 16, 2025 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 2.64% | 188,700 |
| Jul 15, 2025 | 3.38 | 3.43 | 3.27 | 3.41 | 3.41 | 1.19% | 137,035 |
| Jul 14, 2025 | 3.26 | 3.37 | 3.24 | 3.37 | 3.37 | 4.33% | 147,500 |
| Jul 11, 2025 | 3.17 | 3.26 | 3.13 | 3.23 | 3.23 | 0.31% | 117,228 |
| Jul 10, 2025 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 1.58% | 158,000 |
| Jul 9, 2025 | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -1.86% | 119,315 |
| Jul 8, 2025 | 3.37 | 3.38 | 3.19 | 3.23 | 3.23 | -3.87% | 169,516 |
| Jul 7, 2025 | 3.30 | 3.39 | 3.23 | 3.36 | 3.36 | 1.82% | 103,331 |
| Jul 4, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.08% | 30,545 |
| Jul 3, 2025 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | -1.75% | 75,000 |
| Jul 2, 2025 | 3.34 | 3.45 | 3.32 | 3.43 | 3.43 | 0.59% | 118,300 |
| Jun 30, 2025 | 3.35 | 3.44 | 3.28 | 3.41 | 3.41 | 3.33% | 321,300 |
| Jun 27, 2025 | 3.41 | 3.44 | 3.25 | 3.30 | 3.30 | -2.37% | 134,100 |
| Jun 26, 2025 | 3.27 | 3.42 | 3.26 | 3.38 | 3.38 | 2.42% | 137,811 |