Uranium Royalty Corp. (TSX:URC)
Canada flag Canada · Delayed Price · Currency is CAD
5.95
+0.09 (1.54%)
Oct 3, 2025, 4:00 PM EDT

Uranium Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20255.866.255.865.955.951.54%345,334
Oct 2, 20255.915.985.615.865.86-1.35%298,403
Oct 1, 20255.966.055.785.945.94-1.00%254,546
Sep 30, 20256.196.235.926.006.00-3.54%1,283,713
Sep 29, 20256.276.416.086.226.224.36%353,300
Sep 26, 20255.876.095.845.965.961.53%238,110
Sep 25, 20255.765.955.615.875.870.86%254,200
Sep 24, 20256.186.395.785.825.82-5.83%485,900
Sep 23, 20256.356.446.066.186.18-2.06%624,600
Sep 22, 20255.366.335.366.316.3122.76%852,600
Sep 19, 20254.955.194.925.145.143.63%437,620
Sep 18, 20254.934.974.784.964.960.81%150,823
Sep 17, 20254.814.924.744.924.920.61%196,800
Sep 16, 20254.984.994.804.894.89-1.21%239,300
Sep 15, 20254.344.954.324.954.9514.32%387,043
Sep 12, 20254.434.564.294.334.33-2.48%186,439
Sep 11, 20254.564.574.444.444.44-1.11%144,010
Sep 10, 20254.444.574.444.494.491.35%151,315
Sep 9, 20254.514.584.434.434.43-0.89%138,710
Sep 8, 20254.494.524.354.474.47-0.67%196,807
Sep 5, 20254.494.534.354.504.500.90%222,732
Sep 4, 20254.564.564.384.464.46-2.62%131,800
Sep 3, 20254.604.604.454.584.580.44%178,526
Sep 2, 20254.274.574.224.564.565.56%232,743
Aug 29, 20254.334.524.244.324.321.89%176,200
Aug 28, 20254.144.344.144.244.241.92%221,300
Aug 27, 20254.224.304.134.164.16-1.42%214,421
Aug 26, 20254.094.254.084.224.222.93%279,239
Aug 25, 20253.954.193.914.104.104.06%289,800
Aug 22, 20253.723.943.683.943.9410.36%238,200
Aug 21, 20253.513.603.503.573.570.85%192,900
Aug 20, 20253.683.743.533.543.54-3.54%200,310
Aug 19, 20253.923.943.613.673.67-6.38%177,122
Aug 18, 20253.693.933.693.923.926.52%173,431
Aug 15, 20253.743.743.573.683.68-0.27%78,300
Aug 14, 20253.583.743.563.693.693.07%127,000
Aug 13, 20253.633.683.543.583.58-0.28%75,000
Aug 12, 20253.503.663.503.593.591.13%151,500
Aug 11, 20253.583.703.543.553.55-1.93%103,700
Aug 8, 20253.623.783.613.623.62-1.09%140,400
Aug 7, 20253.813.813.603.663.66-3.43%169,600
Aug 6, 20253.743.813.693.793.792.16%164,437
Aug 5, 20253.513.793.513.713.716.92%271,600
Aug 1, 20253.533.533.343.473.47-3.07%219,000
Jul 31, 20253.743.803.553.583.58-5.04%597,022
Jul 30, 20253.813.903.733.773.77-1.82%198,721
Jul 29, 20254.014.073.833.843.84-4.48%219,200
Jul 28, 20254.264.293.964.024.02-5.41%211,707
Jul 25, 20254.184.264.034.254.252.16%223,500
Jul 24, 20254.134.194.064.164.16-0.95%258,000