Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 4.990
-0.170 (-3.29%)
Apr 28, 2026, 1:18 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.06 | 4.91 | 5.03 | - | -2.52% | 59,879 |
| Apr 27, 2026 | 5.10 | 5.18 | 5.02 | 5.16 | 5.16 | 0.98% | 252,008 |
| Apr 24, 2026 | 5.18 | 5.38 | 5.07 | 5.11 | 5.11 | -0.20% | 474,300 |
| Apr 23, 2026 | 5.25 | 5.37 | 4.99 | 5.12 | 5.12 | -1.92% | 471,284 |
| Apr 22, 2026 | 4.99 | 5.24 | 4.99 | 5.22 | 5.22 | 6.53% | 600,571 |
| Apr 21, 2026 | 5.16 | 5.23 | 4.88 | 4.90 | 4.90 | -1.80% | 608,514 |
| Apr 20, 2026 | 4.98 | 5.02 | 4.83 | 4.99 | 4.99 | 0.20% | 326,129 |
| Apr 17, 2026 | 5.24 | 5.27 | 4.83 | 4.98 | 4.98 | -3.68% | 912,390 |
| Apr 16, 2026 | 5.64 | 5.76 | 5.12 | 5.17 | 5.17 | -4.26% | 921,005 |
| Apr 15, 2026 | 5.17 | 5.45 | 5.12 | 5.40 | 5.40 | 4.85% | 334,612 |
| Apr 14, 2026 | 5.21 | 5.23 | 5.08 | 5.15 | 5.15 | 0.98% | 243,424 |
| Apr 13, 2026 | 4.90 | 5.11 | 4.81 | 5.10 | 5.10 | 2.62% | 178,533 |
| Apr 10, 2026 | 5.12 | 5.17 | 4.94 | 4.97 | 4.97 | -1.19% | 231,737 |
| Apr 9, 2026 | 5.12 | 5.12 | 4.97 | 5.03 | 5.03 | -1.76% | 165,433 |
| Apr 8, 2026 | 5.22 | 5.42 | 5.02 | 5.12 | 5.12 | 4.07% | 385,049 |
| Apr 7, 2026 | 5.05 | 5.06 | 4.84 | 4.92 | 4.92 | -2.77% | 258,995 |
| Apr 6, 2026 | 5.17 | 5.19 | 4.98 | 5.06 | 5.06 | -1.17% | 192,483 |
| 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 |