Uranium Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	3.17	3.19	3.05	3.12	3.12	-1.89%	96,192
Jun 4, 2025	2.99	3.20	2.99	3.18	3.18	5.65%	145,715
Jun 3, 2025	3.10	3.11	2.93	3.01	3.01	1.01%	354,110
Jun 2, 2025	3.06	3.08	2.96	2.98	2.98	-1.97%	83,439
May 30, 2025	3.09	3.09	3.01	3.04	3.04	-2.25%	60,720
May 29, 2025	3.24	3.24	3.07	3.11	3.11	-4.01%	208,213
May 28, 2025	3.26	3.37	3.22	3.24	3.24	0.31%	243,900
May 27, 2025	3.37	3.37	3.17	3.23	3.23	-3.29%	286,619
May 26, 2025	3.33	3.44	3.33	3.34	3.34	4.70%	244,700
May 23, 2025	2.89	3.24	2.85	3.19	3.19	18.59%	515,900
May 22, 2025	2.78	2.78	2.66	2.69	2.69	-0.74%	80,349
May 21, 2025	2.68	2.80	2.68	2.71	2.71	0.37%	145,543
May 20, 2025	2.61	2.70	2.57	2.70	2.70	3.85%	90,900
May 16, 2025	2.65	2.67	2.58	2.60	2.60	-2.26%	64,618
May 15, 2025	2.76	2.76	2.66	2.66	2.66	-2.56%	143,042
May 14, 2025	2.74	2.80	2.71	2.73	2.73	-1.09%	109,200
May 13, 2025	2.80	2.81	2.73	2.76	2.76	1.47%	64,524
May 12, 2025	2.75	2.77	2.70	2.72	2.72	1.49%	117,000
May 9, 2025	2.71	2.71	2.65	2.68	2.68	0.37%	80,731
May 8, 2025	2.73	2.73	2.65	2.67	2.67	-	91,500
May 7, 2025	2.65	2.69	2.60	2.67	2.67	0.75%	134,700
May 6, 2025	2.50	2.69	2.50	2.65	2.65	6.00%	98,600
May 5, 2025	2.64	2.65	2.50	2.50	2.50	-4.21%	197,163
May 2, 2025	2.56	2.69	2.56	2.61	2.61	4.40%	204,500
May 1, 2025	2.48	2.61	2.48	2.50	2.50	-	203,942
Apr 30, 2025	2.52	2.53	2.43	2.50	2.50	-0.79%	106,806
Apr 29, 2025	2.65	2.67	2.51	2.52	2.52	-2.70%	124,800
Apr 28, 2025	2.53	2.63	2.52	2.59	2.59	1.57%	96,600
Apr 25, 2025	2.60	2.62	2.53	2.55	2.55	-2.67%	128,700
Apr 24, 2025	2.50	2.62	2.50	2.62	2.62	6.07%	82,035
Apr 23, 2025	2.49	2.54	2.47	2.47	2.47	2.92%	135,500
Apr 22, 2025	2.30	2.47	2.30	2.40	2.40	3.45%	214,700
Apr 21, 2025	2.45	2.46	2.28	2.32	2.32	-6.07%	181,200
Apr 17, 2025	2.47	2.52	2.40	2.47	2.47	1.65%	224,330
Apr 16, 2025	2.32	2.52	2.30	2.43	2.43	5.65%	347,638
Apr 15, 2025	2.32	2.37	2.28	2.30	2.30	-1.29%	220,100
Apr 14, 2025	2.47	2.47	2.29	2.33	2.33	-2.92%	385,407
Apr 11, 2025	2.17	2.40	2.17	2.40	2.40	12.15%	205,935
Apr 10, 2025	2.28	2.28	2.13	2.14	2.14	-5.31%	166,200
Apr 9, 2025	2.03	2.28	2.03	2.26	2.26	13.00%	251,324
Apr 8, 2025	2.32	2.32	2.00	2.00	2.00	-6.54%	204,200
Apr 7, 2025	2.19	2.32	2.12	2.14	2.14	-6.55%	244,936
Apr 4, 2025	2.34	2.35	2.16	2.29	2.29	-6.53%	275,600
Apr 3, 2025	2.47	2.54	2.42	2.45	2.45	-6.13%	201,700
Apr 2, 2025	2.60	2.65	2.56	2.61	2.61	0.38%	119,810
Apr 1, 2025	2.53	2.64	2.48	2.60	2.60	1.56%	110,800
Mar 31, 2025	2.53	2.56	2.49	2.56	2.56	-	1,343,300
Mar 28, 2025	2.56	2.60	2.52	2.56	2.56	-0.78%	142,200
Mar 27, 2025	2.62	2.66	2.57	2.58	2.58	-1.53%	184,239
Mar 26, 2025	2.65	2.69	2.62	2.62	2.62	-1.50%	147,700