Uranium Royalty Corp. (TSX: URC)
Canada
· Delayed Price · Currency is CAD 3.010
-0.010 (-0.33%)
Dec 20, 2024, 4:00 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.01 | 3.07 | 2.96 | 3.01 | 3.01 | -0.33% | 216,277 |
| Dec 19, 2024 | 3.09 | 3.14 | 3.02 | 3.02 | 3.02 | -2.27% | 205,000 |
| Dec 18, 2024 | 3.14 | 3.24 | 3.05 | 3.09 | 3.09 | -2.52% | 202,510 |
| Dec 17, 2024 | 3.20 | 3.25 | 3.08 | 3.17 | 3.17 | -0.94% | 252,100 |
| Dec 16, 2024 | 3.28 | 3.34 | 3.20 | 3.20 | 3.20 | -3.32% | 185,500 |
| Dec 13, 2024 | 3.50 | 3.51 | 3.30 | 3.31 | 3.31 | -4.06% | 182,515 |
| Dec 12, 2024 | 3.59 | 3.59 | 3.45 | 3.45 | 3.45 | -3.36% | 155,000 |
| Dec 11, 2024 | 3.56 | 3.61 | 3.42 | 3.57 | 3.57 | 1.42% | 139,700 |
| Dec 10, 2024 | 3.52 | 3.62 | 3.50 | 3.52 | 3.52 | 0.28% | 155,800 |
| Dec 9, 2024 | 3.65 | 3.69 | 3.50 | 3.51 | 3.51 | -2.50% | 253,900 |
| Dec 6, 2024 | 3.71 | 3.71 | 3.53 | 3.60 | 3.60 | -2.44% | 254,200 |
| Dec 5, 2024 | 3.26 | 3.79 | 3.22 | 3.69 | 3.69 | 13.19% | 634,200 |
| Dec 4, 2024 | 3.33 | 3.40 | 3.23 | 3.26 | 3.26 | -2.98% | 387,600 |
| Dec 3, 2024 | 3.35 | 3.38 | 3.25 | 3.36 | 3.36 | 0.30% | 340,019 |
| Dec 2, 2024 | 3.49 | 3.49 | 3.30 | 3.35 | 3.35 | -2.33% | 441,344 |
| Nov 29, 2024 | 3.48 | 3.62 | 3.43 | 3.43 | 3.43 | -0.58% | 227,038 |
| Nov 28, 2024 | 3.43 | 3.47 | 3.39 | 3.45 | 3.45 | -0.29% | 110,500 |
| Nov 27, 2024 | 3.46 | 3.58 | 3.46 | 3.46 | 3.46 | -1.14% | 162,648 |
| Nov 26, 2024 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | -2.23% | 124,800 |
| Nov 25, 2024 | 3.71 | 3.72 | 3.50 | 3.58 | 3.58 | -2.72% | 202,400 |
| Nov 22, 2024 | 3.77 | 3.77 | 3.61 | 3.68 | 3.68 | -2.39% | 224,001 |
| Nov 21, 2024 | 3.70 | 3.80 | 3.64 | 3.77 | 3.77 | 1.62% | 232,506 |
| Nov 20, 2024 | 3.86 | 3.91 | 3.67 | 3.71 | 3.71 | -3.39% | 199,514 |
| Nov 19, 2024 | 3.84 | 3.92 | 3.73 | 3.84 | 3.84 | 1.32% | 309,000 |
| Nov 18, 2024 | 3.70 | 3.96 | 3.70 | 3.79 | 3.79 | 4.99% | 492,200 |
| Nov 15, 2024 | 3.52 | 3.72 | 3.45 | 3.61 | 3.61 | 2.85% | 207,228 |
| Nov 14, 2024 | 3.47 | 3.56 | 3.44 | 3.51 | 3.51 | 0.57% | 277,530 |
| Nov 13, 2024 | 3.82 | 3.86 | 3.47 | 3.49 | 3.49 | -6.18% | 328,401 |
| Nov 12, 2024 | 3.68 | 3.77 | 3.62 | 3.72 | 3.72 | -0.53% | 256,009 |
| Nov 11, 2024 | 3.79 | 3.80 | 3.61 | 3.74 | 3.74 | -1.58% | 180,228 |
| Nov 8, 2024 | 3.90 | 3.91 | 3.70 | 3.80 | 3.80 | -2.06% | 161,616 |
| Nov 7, 2024 | 3.81 | 3.98 | 3.80 | 3.88 | 3.88 | 2.11% | 299,200 |
| Nov 6, 2024 | 3.89 | 3.93 | 3.65 | 3.80 | 3.80 | 1.33% | 338,700 |
| Nov 5, 2024 | 3.73 | 3.86 | 3.72 | 3.75 | 3.75 | 1.08% | 139,511 |
| Nov 4, 2024 | 3.76 | 3.76 | 3.55 | 3.71 | 3.71 | -2.11% | 268,922 |
| Nov 1, 2024 | 3.91 | 4.01 | 3.76 | 3.79 | 3.79 | -1.56% | 240,300 |
| Oct 31, 2024 | 3.99 | 4.03 | 3.82 | 3.85 | 3.85 | -4.23% | 117,300 |
| Oct 30, 2024 | 3.94 | 4.11 | 3.94 | 4.02 | 4.02 | 0.50% | 101,600 |
| Oct 29, 2024 | 4.06 | 4.07 | 3.93 | 4.00 | 4.00 | -1.72% | 195,231 |
| Oct 28, 2024 | 4.00 | 4.18 | 3.97 | 4.07 | 4.07 | 0.99% | 365,600 |
| Oct 25, 2024 | 4.05 | 4.20 | 3.95 | 4.03 | 4.03 | -0.49% | 502,400 |
| Oct 24, 2024 | 3.99 | 4.06 | 3.93 | 4.05 | 4.05 | 4.11% | 345,700 |
| Oct 23, 2024 | 4.11 | 4.12 | 3.89 | 3.89 | 3.89 | -5.58% | 317,001 |
| Oct 22, 2024 | 4.20 | 4.29 | 4.01 | 4.12 | 4.12 | -3.06% | 331,847 |
| Oct 21, 2024 | 4.22 | 4.30 | 4.09 | 4.25 | 4.25 | 3.66% | 688,635 |
| Oct 18, 2024 | 3.90 | 4.12 | 3.85 | 4.10 | 4.10 | 5.13% | 339,600 |
| Oct 17, 2024 | 3.97 | 4.08 | 3.89 | 3.90 | 3.90 | -0.51% | 306,739 |
| Oct 16, 2024 | 3.67 | 4.05 | 3.63 | 3.92 | 3.92 | 7.99% | 796,321 |
| Oct 15, 2024 | 3.56 | 3.67 | 3.49 | 3.63 | 3.63 | 3.12% | 221,541 |
| Oct 11, 2024 | 3.44 | 3.52 | 3.43 | 3.52 | 3.52 | 0.86% | 121,400 |
| Oct 10, 2024 | 3.42 | 3.52 | 3.40 | 3.49 | 3.49 | 2.35% | 198,028 |
| Oct 9, 2024 | 3.49 | 3.50 | 3.36 | 3.41 | 3.41 | -3.40% | 123,900 |
| Oct 8, 2024 | 3.52 | 3.56 | 3.44 | 3.53 | 3.53 | 0.57% | 206,400 |
| Oct 7, 2024 | 3.65 | 3.80 | 3.46 | 3.51 | 3.51 | -2.23% | 257,800 |
| Oct 4, 2024 | 3.50 | 3.59 | 3.45 | 3.59 | 3.59 | 3.46% | 165,036 |
| Oct 3, 2024 | 3.50 | 3.67 | 3.47 | 3.47 | 3.47 | -1.70% | 223,100 |
| Oct 2, 2024 | 3.37 | 3.53 | 3.36 | 3.53 | 3.53 | 4.13% | 243,238 |
| Oct 1, 2024 | 3.27 | 3.45 | 3.27 | 3.39 | 3.39 | 3.67% | 136,929 |
| Sep 30, 2024 | 3.29 | 3.36 | 3.23 | 3.27 | 3.27 | -1.21% | 163,648 |
| Sep 27, 2024 | 3.34 | 3.38 | 3.25 | 3.31 | 3.31 | -1.19% | 184,500 |
| Sep 26, 2024 | 3.48 | 3.52 | 3.35 | 3.35 | 3.35 | -2.05% | 343,900 |
| Sep 25, 2024 | 3.36 | 3.47 | 3.32 | 3.42 | 3.42 | 0.59% | 323,700 |
| Sep 24, 2024 | 3.36 | 3.42 | 3.27 | 3.40 | 3.40 | 3.66% | 207,642 |
| Sep 23, 2024 | 3.18 | 3.33 | 3.16 | 3.28 | 3.28 | 5.13% | 391,836 |
| Sep 20, 2024 | 3.19 | 3.27 | 3.11 | 3.12 | 3.12 | 2.97% | 322,843 |
| Sep 19, 2024 | 3.03 | 3.08 | 3.00 | 3.03 | 3.03 | 2.71% | 146,400 |
| Sep 18, 2024 | 2.98 | 3.07 | 2.94 | 2.95 | 2.95 | -1.34% | 234,900 |
| Sep 17, 2024 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | 0.34% | 265,929 |
| Sep 16, 2024 | 2.89 | 2.98 | 2.86 | 2.98 | 2.98 | 2.41% | 153,042 |
| Sep 13, 2024 | 3.03 | 3.08 | 2.87 | 2.91 | 2.91 | -4.59% | 207,726 |
| Sep 12, 2024 | 3.03 | 3.15 | 3.01 | 3.05 | 3.05 | 2.01% | 145,300 |
| Sep 11, 2024 | 2.80 | 3.05 | 2.80 | 2.99 | 2.99 | 6.41% | 298,300 |
| Sep 10, 2024 | 2.69 | 2.84 | 2.57 | 2.81 | 2.81 | 6.84% | 195,310 |
| Sep 9, 2024 | 2.63 | 2.66 | 2.59 | 2.63 | 2.63 | 1.15% | 125,947 |
| Sep 6, 2024 | 2.62 | 2.64 | 2.53 | 2.60 | 2.60 | - | 151,000 |
| Sep 5, 2024 | 2.75 | 2.76 | 2.60 | 2.60 | 2.60 | -5.11% | 115,209 |
| Sep 4, 2024 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | -0.36% | 148,335 |
| Sep 3, 2024 | 2.95 | 2.95 | 2.70 | 2.75 | 2.75 | -6.14% | 222,175 |
| Aug 30, 2024 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 199,300 |
| Aug 29, 2024 | 2.94 | 2.99 | 2.90 | 2.94 | 2.94 | -1.34% | 88,300 |
| Aug 28, 2024 | 3.00 | 3.05 | 2.92 | 2.98 | 2.98 | -2.61% | 145,121 |
| Aug 27, 2024 | 3.00 | 3.09 | 2.95 | 3.06 | 3.06 | 2.00% | 108,415 |
| Aug 26, 2024 | 3.16 | 3.18 | 3.00 | 3.00 | 3.00 | -3.85% | 170,916 |
| Aug 23, 2024 | 2.88 | 3.23 | 2.88 | 3.12 | 3.12 | 12.64% | 384,400 |
| Aug 22, 2024 | 2.84 | 2.87 | 2.75 | 2.77 | 2.77 | -3.48% | 142,545 |
| Aug 21, 2024 | 2.89 | 2.91 | 2.84 | 2.87 | 2.87 | -1.03% | 82,100 |
| Aug 20, 2024 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | -0.68% | 98,300 |
| Aug 19, 2024 | 3.01 | 3.05 | 2.92 | 2.92 | 2.92 | -2.67% | 191,000 |
| Aug 16, 2024 | 3.03 | 3.06 | 3.00 | 3.00 | 3.00 | -0.33% | 136,100 |
| Aug 15, 2024 | 2.92 | 3.04 | 2.92 | 3.01 | 3.01 | 3.79% | 137,224 |
| Aug 14, 2024 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 0.35% | 63,845 |
| Aug 13, 2024 | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 152,100 |
| Aug 12, 2024 | 2.88 | 2.94 | 2.86 | 2.87 | 2.87 | 0.70% | 195,200 |
| Aug 9, 2024 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | -2.40% | 262,300 |
| Aug 8, 2024 | 2.99 | 3.00 | 2.89 | 2.92 | 2.92 | -1.68% | 249,308 |
| Aug 7, 2024 | 3.05 | 3.16 | 2.96 | 2.97 | 2.97 | -1.00% | 358,948 |
| Aug 6, 2024 | 2.95 | 3.06 | 2.87 | 3.00 | 3.00 | - | 501,414 |
| Aug 2, 2024 | 3.02 | 3.02 | 2.88 | 3.00 | 3.00 | -1.32% | 300,221 |
| Aug 1, 2024 | 3.34 | 3.34 | 3.02 | 3.04 | 3.04 | -9.25% | 259,147 |
| Jul 31, 2024 | 3.14 | 3.37 | 3.11 | 3.35 | 3.35 | 8.41% | 205,341 |