Uranium Royalty Corp. (TSX:URC)
Canada flag Canada · Delayed Price · Currency is CAD
3.120
-0.060 (-1.89%)
Jun 5, 2025, 4:00 PM EDT

Uranium Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.173.193.053.123.12-1.89%96,192
Jun 4, 20252.993.202.993.183.185.65%145,715
Jun 3, 20253.103.112.933.013.011.01%354,110
Jun 2, 20253.063.082.962.982.98-1.97%83,439
May 30, 20253.093.093.013.043.04-2.25%60,720
May 29, 20253.243.243.073.113.11-4.01%208,213
May 28, 20253.263.373.223.243.240.31%243,900
May 27, 20253.373.373.173.233.23-3.29%286,619
May 26, 20253.333.443.333.343.344.70%244,700
May 23, 20252.893.242.853.193.1918.59%515,900
May 22, 20252.782.782.662.692.69-0.74%80,349
May 21, 20252.682.802.682.712.710.37%145,543
May 20, 20252.612.702.572.702.703.85%90,900
May 16, 20252.652.672.582.602.60-2.26%64,618
May 15, 20252.762.762.662.662.66-2.56%143,042
May 14, 20252.742.802.712.732.73-1.09%109,200
May 13, 20252.802.812.732.762.761.47%64,524
May 12, 20252.752.772.702.722.721.49%117,000
May 9, 20252.712.712.652.682.680.37%80,731
May 8, 20252.732.732.652.672.67-91,500
May 7, 20252.652.692.602.672.670.75%134,700
May 6, 20252.502.692.502.652.656.00%98,600
May 5, 20252.642.652.502.502.50-4.21%197,163
May 2, 20252.562.692.562.612.614.40%204,500
May 1, 20252.482.612.482.502.50-203,942
Apr 30, 20252.522.532.432.502.50-0.79%106,806
Apr 29, 20252.652.672.512.522.52-2.70%124,800
Apr 28, 20252.532.632.522.592.591.57%96,600
Apr 25, 20252.602.622.532.552.55-2.67%128,700
Apr 24, 20252.502.622.502.622.626.07%82,035
Apr 23, 20252.492.542.472.472.472.92%135,500
Apr 22, 20252.302.472.302.402.403.45%214,700
Apr 21, 20252.452.462.282.322.32-6.07%181,200
Apr 17, 20252.472.522.402.472.471.65%224,330
Apr 16, 20252.322.522.302.432.435.65%347,638
Apr 15, 20252.322.372.282.302.30-1.29%220,100
Apr 14, 20252.472.472.292.332.33-2.92%385,407
Apr 11, 20252.172.402.172.402.4012.15%205,935
Apr 10, 20252.282.282.132.142.14-5.31%166,200
Apr 9, 20252.032.282.032.262.2613.00%251,324
Apr 8, 20252.322.322.002.002.00-6.54%204,200
Apr 7, 20252.192.322.122.142.14-6.55%244,936
Apr 4, 20252.342.352.162.292.29-6.53%275,600
Apr 3, 20252.472.542.422.452.45-6.13%201,700
Apr 2, 20252.602.652.562.612.610.38%119,810
Apr 1, 20252.532.642.482.602.601.56%110,800
Mar 31, 20252.532.562.492.562.56-1,343,300
Mar 28, 20252.562.602.522.562.56-0.78%142,200
Mar 27, 20252.622.662.572.582.58-1.53%184,239
Mar 26, 20252.652.692.622.622.62-1.50%147,700