Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 4.250
+0.090 (2.16%)
Jul 25, 2025, 4:00 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 2.17% | 122,126 |
| Jun 24, 2025 | 3.22 | 3.27 | 3.16 | 3.23 | 3.23 | 0.94% | 139,400 |
| Jun 23, 2025 | 3.21 | 3.29 | 3.19 | 3.20 | 3.20 | 0.31% | 230,000 |
| Jun 20, 2025 | 3.46 | 3.46 | 3.17 | 3.19 | 3.19 | -7.00% | 227,843 |
| Jun 19, 2025 | 3.36 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 37,111 |
| Jun 18, 2025 | 3.39 | 3.47 | 3.32 | 3.42 | 3.42 | 1.48% | 150,110 |
| Jun 17, 2025 | 3.41 | 3.42 | 3.26 | 3.37 | 3.37 | -2.32% | 176,718 |
| Jun 16, 2025 | 3.26 | 3.52 | 3.26 | 3.45 | 3.45 | 11.65% | 449,707 |
| Jun 13, 2025 | 3.06 | 3.15 | 3.02 | 3.09 | 3.09 | 1.31% | 191,411 |
| Jun 12, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -0.65% | 158,129 |
| Jun 11, 2025 | 3.07 | 3.23 | 3.06 | 3.07 | 3.07 | 0.99% | 247,436 |
| Jun 10, 2025 | 3.29 | 3.29 | 3.02 | 3.04 | 3.04 | -7.03% | 172,111 |
| Jun 9, 2025 | 3.24 | 3.38 | 3.23 | 3.27 | 3.27 | 2.19% | 381,813 |
| Jun 6, 2025 | 3.15 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 122,800 |
| Jun 5, 2025 | 3.17 | 3.19 | 3.05 | 3.12 | 3.12 | -1.89% | 96,200 |
| Jun 4, 2025 | 2.99 | 3.20 | 2.99 | 3.18 | 3.18 | 5.65% | 145,715 |
| Jun 3, 2025 | 3.10 | 3.11 | 2.93 | 3.01 | 3.01 | 1.01% | 354,110 |
| Jun 2, 2025 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | -1.97% | 83,439 |
| May 30, 2025 | 3.09 | 3.09 | 3.01 | 3.04 | 3.04 | -2.25% | 60,720 |
| May 29, 2025 | 3.24 | 3.24 | 3.07 | 3.11 | 3.11 | -4.01% | 208,213 |
| May 28, 2025 | 3.26 | 3.37 | 3.22 | 3.24 | 3.24 | 0.31% | 243,900 |
| May 27, 2025 | 3.37 | 3.37 | 3.17 | 3.23 | 3.23 | -3.29% | 286,619 |
| May 26, 2025 | 3.33 | 3.44 | 3.33 | 3.34 | 3.34 | 4.70% | 244,700 |
| May 23, 2025 | 2.89 | 3.24 | 2.85 | 3.19 | 3.19 | 18.59% | 515,900 |
| May 22, 2025 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.74% | 80,349 |
| May 21, 2025 | 2.68 | 2.80 | 2.68 | 2.71 | 2.71 | 0.37% | 145,543 |
| May 20, 2025 | 2.61 | 2.70 | 2.57 | 2.70 | 2.70 | 3.85% | 90,900 |
| May 16, 2025 | 2.65 | 2.67 | 2.58 | 2.60 | 2.60 | -2.26% | 64,618 |
| May 15, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.56% | 143,042 |