Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 5.26
+0.04 (0.77%)
At close: Dec 2, 2025
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 5.98 | 6.92 | 5.98 | 6.79 | 6.79 | 18.91% | 737,580 |
| Oct 27, 2025 | 5.69 | 5.76 | 5.43 | 5.71 | 5.71 | 0.71% | 388,609 |
| Oct 24, 2025 | 5.64 | 5.89 | 5.51 | 5.67 | 5.67 | 1.61% | 280,880 |
| Oct 23, 2025 | 5.48 | 5.86 | 5.47 | 5.58 | 5.58 | 2.57% | 369,920 |
| Oct 22, 2025 | 5.14 | 5.50 | 5.14 | 5.44 | 5.44 | 2.26% | 409,544 |
| Oct 21, 2025 | 5.43 | 5.50 | 5.21 | 5.32 | 5.32 | -5.17% | 415,823 |
| Oct 20, 2025 | 5.93 | 6.03 | 5.44 | 5.61 | 5.61 | -1.41% | 463,571 |
| Oct 17, 2025 | 5.92 | 6.26 | 5.67 | 5.69 | 5.69 | -10.82% | 601,070 |
| Oct 16, 2025 | 7.50 | 7.50 | 6.32 | 6.38 | 6.38 | -3.92% | 1,326,890 |
| Oct 15, 2025 | 6.27 | 6.80 | 6.17 | 6.64 | 6.64 | 10.30% | 1,150,580 |
| Oct 14, 2025 | 5.69 | 6.09 | 5.53 | 6.02 | 6.02 | 6.55% | 422,920 |
| Oct 10, 2025 | 5.76 | 6.09 | 5.64 | 5.65 | 5.65 | -1.22% | 395,544 |
| Oct 9, 2025 | 5.81 | 5.96 | 5.66 | 5.72 | 5.72 | -0.35% | 187,518 |
| Oct 8, 2025 | 5.88 | 5.97 | 5.65 | 5.74 | 5.74 | -2.38% | 199,737 |
| Oct 7, 2025 | 5.99 | 6.12 | 5.76 | 5.88 | 5.88 | -1.34% | 384,595 |
| Oct 6, 2025 | 6.17 | 6.31 | 5.95 | 5.96 | 5.96 | 0.17% | 245,998 |
| Oct 3, 2025 | 5.86 | 6.25 | 5.86 | 5.95 | 5.95 | 1.54% | 345,334 |
| Oct 2, 2025 | 5.91 | 5.98 | 5.61 | 5.86 | 5.86 | -1.35% | 298,403 |
| Oct 1, 2025 | 5.96 | 6.05 | 5.78 | 5.94 | 5.94 | -1.00% | 254,546 |
| Sep 30, 2025 | 6.19 | 6.23 | 5.92 | 6.00 | 6.00 | -3.54% | 1,283,713 |
| Sep 29, 2025 | 6.27 | 6.41 | 6.08 | 6.22 | 6.22 | 4.36% | 353,271 |
| Sep 26, 2025 | 5.87 | 6.09 | 5.84 | 5.96 | 5.96 | 1.53% | 238,110 |
| Sep 25, 2025 | 5.76 | 5.95 | 5.61 | 5.87 | 5.87 | 0.86% | 254,185 |
| Sep 24, 2025 | 6.18 | 6.39 | 5.78 | 5.82 | 5.82 | -5.83% | 485,868 |
| Sep 23, 2025 | 6.35 | 6.44 | 6.06 | 6.18 | 6.18 | -2.06% | 624,552 |