Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 5.12
-0.03 (-0.58%)
Apr 2, 2026, 4:00 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.89 | 5.16 | 4.89 | 5.12 | 5.12 | -0.58% | 233,495 |
| Apr 1, 2026 | 5.20 | 5.34 | 5.12 | 5.15 | 5.15 | 0.98% | 334,150 |
| Mar 31, 2026 | 4.67 | 5.12 | 4.57 | 5.10 | 5.10 | 11.35% | 590,665 |
| Mar 30, 2026 | 4.70 | 4.73 | 4.53 | 4.58 | 4.58 | -1.29% | 191,606 |
| Mar 27, 2026 | 4.58 | 4.75 | 4.49 | 4.64 | 4.64 | 0.65% | 332,663 |
| Mar 26, 2026 | 4.74 | 4.78 | 4.60 | 4.61 | 4.61 | -3.76% | 220,283 |
| Mar 25, 2026 | 4.82 | 4.95 | 4.77 | 4.79 | 4.79 | 2.13% | 331,145 |
| Mar 24, 2026 | 4.56 | 4.72 | 4.50 | 4.69 | 4.69 | 0.86% | 313,879 |
| Mar 23, 2026 | 4.53 | 4.71 | 4.51 | 4.65 | 4.65 | 2.20% | 417,854 |
| Mar 20, 2026 | 4.81 | 4.81 | 4.45 | 4.55 | 4.55 | -5.01% | 804,178 |
| Mar 19, 2026 | 4.79 | 4.85 | 4.50 | 4.79 | 4.79 | -3.04% | 408,136 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | -2.76% | 212,256 |
| Mar 17, 2026 | 5.04 | 5.20 | 4.99 | 5.08 | 5.08 | 0.79% | 210,182 |
| Mar 16, 2026 | 5.25 | 5.35 | 4.96 | 5.04 | 5.04 | -3.26% | 355,846 |
| Mar 13, 2026 | 5.28 | 5.55 | 5.13 | 5.21 | 5.21 | -1.70% | 433,626 |
| Mar 12, 2026 | 5.17 | 5.37 | 5.13 | 5.30 | 5.30 | 2.71% | 314,903 |
| Mar 11, 2026 | 4.95 | 5.24 | 4.94 | 5.16 | 5.16 | -0.39% | 184,677 |
| Mar 10, 2026 | 5.06 | 5.33 | 5.06 | 5.18 | 5.18 | 3.60% | 349,207 |
| Mar 9, 2026 | 4.70 | 5.04 | 4.62 | 5.00 | 5.00 | 3.52% | 379,187 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.72 | 4.83 | 4.83 | -6.76% | 922,354 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.10 | 5.18 | 5.18 | -7.33% | 351,989 |
| Mar 4, 2026 | 5.51 | 5.68 | 5.34 | 5.59 | 5.59 | 2.57% | 299,533 |
| Mar 3, 2026 | 5.75 | 5.76 | 5.30 | 5.45 | 5.45 | -8.40% | 460,212 |
| Mar 2, 2026 | 5.65 | 5.96 | 5.51 | 5.95 | 5.95 | 1.71% | 647,742 |
| Feb 27, 2026 | 5.88 | 5.88 | 5.66 | 5.85 | 5.85 | -2.17% | 389,632 |
| Feb 26, 2026 | 6.01 | 6.01 | 5.75 | 5.98 | 5.98 | -1.16% | 242,987 |
| Feb 25, 2026 | 6.02 | 6.13 | 5.90 | 6.05 | 6.05 | 1.68% | 255,296 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.59 | 5.95 | 5.95 | 3.48% | 247,355 |
| Feb 23, 2026 | 5.78 | 5.82 | 5.64 | 5.75 | 5.75 | -0.69% | 286,807 |
| Feb 20, 2026 | 5.90 | 6.13 | 5.68 | 5.79 | 5.79 | -0.86% | 352,839 |
| Feb 19, 2026 | 5.64 | 5.89 | 5.54 | 5.84 | 5.84 | 2.28% | 329,432 |
| Feb 18, 2026 | 5.65 | 5.80 | 5.55 | 5.71 | 5.71 | 2.51% | 255,061 |
| Feb 17, 2026 | 5.64 | 5.64 | 5.28 | 5.57 | 5.57 | -1.24% | 291,748 |
| Feb 13, 2026 | 5.51 | 5.72 | 5.41 | 5.64 | 5.64 | 2.55% | 423,496 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.46 | 5.50 | 5.50 | -6.94% | 433,486 |
| Feb 11, 2026 | 5.85 | 5.94 | 5.58 | 5.91 | 5.91 | 3.32% | 283,573 |
| Feb 10, 2026 | 5.65 | 5.79 | 5.51 | 5.72 | 5.72 | 0.53% | 442,752 |
| Feb 9, 2026 | 5.39 | 5.72 | 5.25 | 5.69 | 5.69 | 5.57% | 400,257 |
| Feb 6, 2026 | 5.32 | 5.43 | 5.20 | 5.39 | 5.39 | 4.86% | 553,232 |
| Feb 5, 2026 | 5.48 | 5.58 | 5.07 | 5.14 | 5.14 | -9.03% | 664,999 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.65 | 5.65 | -11.99% | 531,638 |
| Feb 3, 2026 | 6.47 | 6.58 | 6.05 | 6.42 | 6.42 | 3.55% | 493,800 |
| Feb 2, 2026 | 6.20 | 6.53 | 6.01 | 6.20 | 6.20 | -1.43% | 505,283 |
| Jan 30, 2026 | 6.42 | 6.98 | 6.26 | 6.29 | 6.29 | -5.70% | 792,594 |
| Jan 29, 2026 | 7.39 | 7.39 | 6.30 | 6.67 | 6.67 | -9.74% | 805,568 |
| Jan 28, 2026 | 7.09 | 7.49 | 6.85 | 7.39 | 7.39 | 6.33% | 909,933 |
| Jan 27, 2026 | 6.30 | 6.97 | 6.07 | 6.95 | 6.95 | 12.46% | 729,170 |
| Jan 26, 2026 | 6.34 | 6.60 | 6.14 | 6.18 | 6.18 | -1.44% | 456,502 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.06 | 6.27 | 6.27 | -2.34% | 329,527 |
| Jan 22, 2026 | 6.64 | 6.66 | 6.39 | 6.42 | 6.42 | -1.68% | 407,053 |