Uranium Royalty Corp. (TSX:URC)
3.120
-0.060 (-1.89%)
Jun 5, 2025, 4:00 PM EDT
Uranium Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 3.17 | 3.19 | 3.05 | 3.12 | 3.12 | -1.89% | 96,192 |
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 |
May 14, 2025 | 2.74 | 2.80 | 2.71 | 2.73 | 2.73 | -1.09% | 109,200 |
May 13, 2025 | 2.80 | 2.81 | 2.73 | 2.76 | 2.76 | 1.47% | 64,524 |
May 12, 2025 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | 1.49% | 117,000 |
May 9, 2025 | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | 0.37% | 80,731 |
May 8, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | - | 91,500 |
May 7, 2025 | 2.65 | 2.69 | 2.60 | 2.67 | 2.67 | 0.75% | 134,700 |
May 6, 2025 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | 6.00% | 98,600 |
May 5, 2025 | 2.64 | 2.65 | 2.50 | 2.50 | 2.50 | -4.21% | 197,163 |
May 2, 2025 | 2.56 | 2.69 | 2.56 | 2.61 | 2.61 | 4.40% | 204,500 |
May 1, 2025 | 2.48 | 2.61 | 2.48 | 2.50 | 2.50 | - | 203,942 |
Apr 30, 2025 | 2.52 | 2.53 | 2.43 | 2.50 | 2.50 | -0.79% | 106,806 |
Apr 29, 2025 | 2.65 | 2.67 | 2.51 | 2.52 | 2.52 | -2.70% | 124,800 |
Apr 28, 2025 | 2.53 | 2.63 | 2.52 | 2.59 | 2.59 | 1.57% | 96,600 |
Apr 25, 2025 | 2.60 | 2.62 | 2.53 | 2.55 | 2.55 | -2.67% | 128,700 |
Apr 24, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 6.07% | 82,035 |
Apr 23, 2025 | 2.49 | 2.54 | 2.47 | 2.47 | 2.47 | 2.92% | 135,500 |
Apr 22, 2025 | 2.30 | 2.47 | 2.30 | 2.40 | 2.40 | 3.45% | 214,700 |
Apr 21, 2025 | 2.45 | 2.46 | 2.28 | 2.32 | 2.32 | -6.07% | 181,200 |
Apr 17, 2025 | 2.47 | 2.52 | 2.40 | 2.47 | 2.47 | 1.65% | 224,330 |
Apr 16, 2025 | 2.32 | 2.52 | 2.30 | 2.43 | 2.43 | 5.65% | 347,638 |
Apr 15, 2025 | 2.32 | 2.37 | 2.28 | 2.30 | 2.30 | -1.29% | 220,100 |
Apr 14, 2025 | 2.47 | 2.47 | 2.29 | 2.33 | 2.33 | -2.92% | 385,407 |
Apr 11, 2025 | 2.17 | 2.40 | 2.17 | 2.40 | 2.40 | 12.15% | 205,935 |
Apr 10, 2025 | 2.28 | 2.28 | 2.13 | 2.14 | 2.14 | -5.31% | 166,200 |
Apr 9, 2025 | 2.03 | 2.28 | 2.03 | 2.26 | 2.26 | 13.00% | 251,324 |
Apr 8, 2025 | 2.32 | 2.32 | 2.00 | 2.00 | 2.00 | -6.54% | 204,200 |
Apr 7, 2025 | 2.19 | 2.32 | 2.12 | 2.14 | 2.14 | -6.55% | 244,936 |
Apr 4, 2025 | 2.34 | 2.35 | 2.16 | 2.29 | 2.29 | -6.53% | 275,600 |
Apr 3, 2025 | 2.47 | 2.54 | 2.42 | 2.45 | 2.45 | -6.13% | 201,700 |
Apr 2, 2025 | 2.60 | 2.65 | 2.56 | 2.61 | 2.61 | 0.38% | 119,810 |
Apr 1, 2025 | 2.53 | 2.64 | 2.48 | 2.60 | 2.60 | 1.56% | 110,800 |
Mar 31, 2025 | 2.53 | 2.56 | 2.49 | 2.56 | 2.56 | - | 1,343,300 |
Mar 28, 2025 | 2.56 | 2.60 | 2.52 | 2.56 | 2.56 | -0.78% | 142,200 |
Mar 27, 2025 | 2.62 | 2.66 | 2.57 | 2.58 | 2.58 | -1.53% | 184,239 |
Mar 26, 2025 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | -1.50% | 147,700 |