Uranium Royalty Corp. (TSX:URC)
Canada flag Canada · Delayed Price · Currency is CAD
5.67
+0.09 (1.61%)
Oct 24, 2025, 4:00 PM EDT

Uranium Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.645.895.515.675.671.61%280,900
Oct 23, 20255.485.865.475.585.582.57%369,920
Oct 22, 20255.145.505.145.445.442.26%409,544
Oct 21, 20255.435.505.215.325.32-5.17%415,823
Oct 20, 20255.936.035.445.615.61-1.41%463,600
Oct 17, 20255.926.265.675.695.69-10.82%601,100
Oct 16, 20257.507.506.326.386.38-3.92%1,326,900
Oct 15, 20256.276.806.176.646.6410.30%1,150,600
Oct 14, 20255.696.095.536.026.026.55%422,920
Oct 10, 20255.766.095.645.655.65-1.22%395,544
Oct 9, 20255.815.965.665.725.72-0.35%187,518
Oct 8, 20255.885.975.655.745.74-2.38%199,737
Oct 7, 20255.996.125.765.885.88-1.34%384,600
Oct 6, 20256.176.315.955.965.960.17%246,000
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