Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 5.59
+0.13 (2.38%)
At close: Jan 9, 2026
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.64 | 5.89 | 5.55 | 5.59 | 5.59 | 2.38% | 425,151 |
| Jan 8, 2026 | 5.52 | 5.59 | 5.39 | 5.46 | 5.46 | -1.09% | 207,677 |
| Jan 7, 2026 | 5.39 | 5.53 | 5.36 | 5.52 | 5.52 | 0.36% | 302,798 |
| Jan 6, 2026 | 5.61 | 5.68 | 5.38 | 5.50 | 5.50 | -1.79% | 274,259 |
| Jan 5, 2026 | 5.38 | 5.60 | 5.34 | 5.60 | 5.60 | 5.46% | 551,920 |
| Jan 2, 2026 | 4.95 | 5.37 | 4.92 | 5.31 | 5.31 | 9.71% | 438,749 |
| Dec 31, 2025 | 4.83 | 4.94 | 4.83 | 4.84 | 4.84 | -0.82% | 209,260 |
| Dec 30, 2025 | 5.03 | 5.11 | 4.83 | 4.88 | 4.88 | -2.79% | 405,672 |
| Dec 29, 2025 | 5.00 | 5.21 | 4.88 | 5.02 | 5.02 | -1.76% | 188,051 |
| Dec 24, 2025 | 5.11 | 5.16 | 5.00 | 5.11 | 5.11 | - | 132,569 |
| Dec 23, 2025 | 5.15 | 5.28 | 5.08 | 5.11 | 5.11 | -0.58% | 230,984 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -1.34% | 359,473 |
| Dec 19, 2025 | 4.90 | 5.31 | 4.90 | 5.21 | 5.21 | 4.83% | 1,511,330 |
| Dec 18, 2025 | 4.84 | 4.98 | 4.83 | 4.97 | 4.97 | 4.41% | 293,520 |
| Dec 17, 2025 | 4.97 | 5.07 | 4.74 | 4.76 | 4.76 | -4.23% | 282,805 |
| Dec 16, 2025 | 4.90 | 5.04 | 4.84 | 4.97 | 4.97 | -0.20% | 281,493 |
| Dec 15, 2025 | 5.14 | 5.35 | 4.95 | 4.98 | 4.98 | -1.58% | 345,513 |
| Dec 12, 2025 | 5.29 | 5.32 | 4.86 | 5.06 | 5.06 | -5.07% | 313,411 |
| Dec 11, 2025 | 5.08 | 5.33 | 4.96 | 5.33 | 5.33 | 4.51% | 289,597 |
| Dec 10, 2025 | 5.21 | 5.21 | 4.97 | 5.10 | 5.10 | -2.86% | 209,577 |
| Dec 9, 2025 | 5.23 | 5.37 | 5.19 | 5.25 | 5.25 | -0.38% | 158,188 |
| Dec 8, 2025 | 5.42 | 5.42 | 5.22 | 5.27 | 5.27 | -2.59% | 232,182 |
| Dec 5, 2025 | 5.63 | 5.63 | 5.39 | 5.41 | 5.41 | -3.91% | 308,132 |
| Dec 4, 2025 | 5.23 | 5.65 | 5.20 | 5.63 | 5.63 | 7.03% | 328,343 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.18 | 5.26 | 5.26 | - | 217,632 |
| Dec 2, 2025 | 5.24 | 5.40 | 5.18 | 5.26 | 5.26 | 0.77% | 180,247 |
| Dec 1, 2025 | 5.20 | 5.39 | 5.06 | 5.22 | 5.22 | -0.38% | 140,560 |
| Nov 28, 2025 | 5.17 | 5.26 | 5.10 | 5.24 | 5.24 | 0.77% | 120,853 |
| Nov 27, 2025 | 5.17 | 5.20 | 5.13 | 5.20 | 5.20 | 1.56% | 36,874 |
| Nov 26, 2025 | 5.23 | 5.24 | 5.10 | 5.12 | 5.12 | -1.16% | 163,169 |
| Nov 25, 2025 | 5.08 | 5.24 | 4.92 | 5.18 | 5.18 | 2.17% | 210,473 |
| Nov 24, 2025 | 4.76 | 5.07 | 4.72 | 5.07 | 5.07 | 6.29% | 213,243 |
| Nov 21, 2025 | 4.61 | 4.78 | 4.47 | 4.77 | 4.77 | 1.49% | 469,388 |
| Nov 20, 2025 | 5.20 | 5.23 | 4.69 | 4.70 | 4.70 | -7.11% | 240,160 |
| Nov 19, 2025 | 5.05 | 5.15 | 4.99 | 5.06 | 5.06 | 2.02% | 219,280 |
| Nov 18, 2025 | 4.90 | 5.00 | 4.82 | 4.96 | 4.96 | -0.80% | 198,504 |
| Nov 17, 2025 | 5.03 | 5.21 | 4.94 | 5.00 | 5.00 | -1.96% | 244,840 |
| Nov 14, 2025 | 5.00 | 5.29 | 5.00 | 5.10 | 5.10 | -1.92% | 324,542 |
| Nov 13, 2025 | 5.32 | 5.42 | 5.16 | 5.20 | 5.20 | -4.41% | 240,171 |
| Nov 12, 2025 | 5.53 | 5.58 | 5.33 | 5.44 | 5.44 | 0.18% | 217,752 |
| Nov 11, 2025 | 5.46 | 5.46 | 5.22 | 5.43 | 5.43 | -0.55% | 192,586 |
| Nov 10, 2025 | 5.49 | 5.75 | 5.39 | 5.46 | 5.46 | 3.41% | 378,471 |
| Nov 7, 2025 | 4.92 | 5.29 | 4.84 | 5.28 | 5.28 | 3.94% | 446,991 |
| Nov 6, 2025 | 5.49 | 5.49 | 5.05 | 5.08 | 5.08 | -6.45% | 308,019 |
| Nov 5, 2025 | 5.57 | 5.72 | 5.37 | 5.43 | 5.43 | -1.63% | 827,520 |
| Nov 4, 2025 | 5.70 | 5.83 | 5.49 | 5.52 | 5.52 | -6.76% | 389,424 |
| Nov 3, 2025 | 6.74 | 6.74 | 5.91 | 5.92 | 5.92 | -13.45% | 560,883 |
| Oct 31, 2025 | 6.84 | 7.04 | 6.72 | 6.84 | 6.84 | -0.58% | 347,327 |
| Oct 30, 2025 | 6.64 | 6.93 | 6.53 | 6.88 | 6.88 | 2.69% | 309,296 |
| Oct 29, 2025 | 6.74 | 6.84 | 6.48 | 6.70 | 6.70 | -1.33% | 468,476 |