Uranium Royalty Corp. (TSX:URC)
Canada
· Delayed Price · Currency is CAD 2.560
-0.020 (-0.78%)
Mar 28, 2025, 4:00 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.56 | 2.60 | 2.52 | 2.56 | 2.56 | -0.78% | 142,152 |
| 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 |
| Mar 25, 2025 | 2.73 | 2.74 | 2.62 | 2.66 | 2.66 | -2.21% | 98,100 |
| Mar 24, 2025 | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | -1.45% | 83,400 |
| Mar 21, 2025 | 2.77 | 2.80 | 2.69 | 2.76 | 2.76 | -2.13% | 242,500 |
| Mar 20, 2025 | 2.83 | 2.87 | 2.75 | 2.82 | 2.82 | - | 224,225 |
| Mar 19, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 5.62% | 193,100 |
| Mar 18, 2025 | 2.70 | 2.70 | 2.61 | 2.67 | 2.67 | - | 102,704 |
| Mar 17, 2025 | 2.63 | 2.69 | 2.59 | 2.67 | 2.67 | 2.30% | 86,543 |
| Mar 14, 2025 | 2.52 | 2.63 | 2.52 | 2.61 | 2.61 | 5.24% | 93,502 |
| Mar 13, 2025 | 2.52 | 2.52 | 2.42 | 2.48 | 2.48 | 0.40% | 90,418 |
| Mar 12, 2025 | 2.46 | 2.53 | 2.46 | 2.47 | 2.47 | 2.92% | 130,940 |
| Mar 11, 2025 | 2.31 | 2.42 | 2.28 | 2.40 | 2.40 | 4.35% | 227,700 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.28 | 2.30 | 2.30 | -6.88% | 207,600 |
| Mar 7, 2025 | 2.53 | 2.53 | 2.44 | 2.47 | 2.47 | -2.76% | 210,524 |
| Mar 6, 2025 | 2.60 | 2.60 | 2.48 | 2.54 | 2.54 | -2.31% | 140,100 |
| Mar 5, 2025 | 2.60 | 2.60 | 2.52 | 2.60 | 2.60 | 0.78% | 135,200 |
| Mar 4, 2025 | 2.62 | 2.64 | 2.45 | 2.58 | 2.58 | -0.77% | 322,834 |
| Mar 3, 2025 | 3.01 | 3.01 | 2.54 | 2.60 | 2.60 | -10.65% | 395,209 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.84 | 2.91 | 2.91 | 0.34% | 176,437 |
| Feb 27, 2025 | 3.10 | 3.22 | 2.89 | 2.90 | 2.90 | -6.45% | 136,200 |
| Feb 26, 2025 | 2.95 | 3.14 | 2.95 | 3.10 | 3.10 | 5.80% | 154,501 |
| Feb 25, 2025 | 2.98 | 3.01 | 2.88 | 2.93 | 2.93 | -2.66% | 117,400 |
| Feb 24, 2025 | 3.06 | 3.06 | 2.96 | 3.01 | 3.01 | -0.33% | 119,100 |
| Feb 21, 2025 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -5.92% | 99,304 |
| 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 |