Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 3.020
-0.190 (-5.92%)
Feb 21, 2025, 4:00 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.23 | 3.24 | 3.14 | 3.21 | 3.21 | 1.58% | 99,942 |
| Feb 19, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -1.56% | 76,700 |
| Feb 18, 2025 | 3.15 | 3.24 | 3.11 | 3.21 | 3.21 | 1.58% | 146,600 |
| Feb 14, 2025 | 3.31 | 3.32 | 3.14 | 3.16 | 3.16 | -3.66% | 93,748 |
| Feb 13, 2025 | 3.34 | 3.37 | 3.23 | 3.28 | 3.28 | -2.09% | 81,023 |
| Feb 12, 2025 | 3.35 | 3.44 | 3.32 | 3.35 | 3.35 | -1.76% | 106,200 |
| Feb 11, 2025 | 3.44 | 3.50 | 3.38 | 3.41 | 3.41 | -1.45% | 103,641 |
| Feb 10, 2025 | 3.54 | 3.66 | 3.46 | 3.46 | 3.46 | -1.70% | 84,900 |
| Feb 7, 2025 | 3.51 | 3.67 | 3.47 | 3.52 | 3.52 | -0.28% | 265,300 |
| Feb 6, 2025 | 3.56 | 3.68 | 3.33 | 3.53 | 3.53 | 0.86% | 212,000 |
| Feb 5, 2025 | 3.49 | 3.56 | 3.43 | 3.50 | 3.50 | 0.29% | 109,704 |
| Feb 4, 2025 | 3.34 | 3.49 | 3.33 | 3.49 | 3.49 | 3.56% | 131,718 |
| Feb 3, 2025 | 3.37 | 3.44 | 3.32 | 3.37 | 3.37 | -1.75% | 207,200 |
| Jan 31, 2025 | 3.61 | 3.64 | 3.43 | 3.43 | 3.43 | -4.99% | 850,400 |
| Jan 30, 2025 | 3.53 | 3.65 | 3.53 | 3.61 | 3.61 | 2.27% | 154,300 |
| Jan 29, 2025 | 3.54 | 3.61 | 3.48 | 3.53 | 3.53 | 0.57% | 177,417 |
| Jan 28, 2025 | 3.47 | 3.52 | 3.43 | 3.51 | 3.51 | 3.85% | 190,400 |
| Jan 27, 2025 | 3.72 | 3.72 | 3.37 | 3.38 | 3.38 | -11.75% | 240,100 |
| Jan 24, 2025 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 4.93% | 296,828 |
| Jan 23, 2025 | 3.66 | 3.70 | 3.55 | 3.65 | 3.65 | 0.55% | 179,914 |
| Jan 22, 2025 | 3.46 | 3.70 | 3.41 | 3.63 | 3.63 | 6.76% | 370,925 |
| Jan 21, 2025 | 3.38 | 3.47 | 3.36 | 3.40 | 3.40 | - | 152,100 |
| Jan 20, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.89% | 36,904 |
| Jan 17, 2025 | 3.23 | 3.40 | 3.20 | 3.37 | 3.37 | 5.31% | 151,146 |
| Jan 16, 2025 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -1.23% | 102,500 |
| Jan 15, 2025 | 3.26 | 3.31 | 3.22 | 3.24 | 3.24 | - | 96,700 |
| Jan 14, 2025 | 3.30 | 3.39 | 3.18 | 3.24 | 3.24 | -2.99% | 183,738 |
| Jan 13, 2025 | 3.35 | 3.45 | 3.25 | 3.34 | 3.34 | -1.18% | 259,200 |
| Jan 10, 2025 | 3.29 | 3.53 | 3.28 | 3.38 | 3.38 | 5.62% | 217,500 |
| Jan 9, 2025 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | - | 76,600 |
| Jan 8, 2025 | 3.28 | 3.30 | 3.14 | 3.20 | 3.20 | -3.32% | 170,900 |
| Jan 7, 2025 | 3.43 | 3.43 | 3.27 | 3.31 | 3.31 | -2.07% | 115,208 |
| Jan 6, 2025 | 3.43 | 3.49 | 3.36 | 3.38 | 3.38 | -0.29% | 188,800 |
| Jan 3, 2025 | 3.43 | 3.43 | 3.32 | 3.39 | 3.39 | -0.59% | 183,800 |
| Jan 2, 2025 | 3.19 | 3.41 | 3.19 | 3.41 | 3.41 | 8.25% | 292,700 |
| Dec 31, 2024 | 3.12 | 3.22 | 3.11 | 3.15 | 3.15 | 2.27% | 176,600 |
| Dec 30, 2024 | 3.07 | 3.19 | 3.07 | 3.08 | 3.08 | -0.65% | 440,401 |
| Dec 27, 2024 | 3.15 | 3.16 | 3.06 | 3.10 | 3.10 | 0.98% | 262,900 |
| Dec 24, 2024 | 3.14 | 3.14 | 3.01 | 3.07 | 3.07 | -2.23% | 122,119 |
| Dec 23, 2024 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 4.32% | 121,700 |
| Dec 20, 2024 | 3.01 | 3.07 | 2.96 | 3.01 | 3.01 | -0.33% | 216,300 |
| 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 |