Uranium Royalty Corp. (TSX:URC)
Canada · Delayed Price · Currency is CAD 3.890
-0.040 (-1.02%)
Jul 20, 2026, 4:00 PM EST
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.93 | 4.00 | 3.82 | 3.89 | 3.89 | -1.02% | 508,754 |
| Jul 17, 2026 | 3.61 | 3.96 | 3.60 | 3.93 | 3.93 | 6.79% | 554,842 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | -5.64% | 355,076 |
| Jul 15, 2026 | 3.88 | 3.94 | 3.80 | 3.90 | 3.90 | 1.04% | 379,765 |
| Jul 14, 2026 | 3.79 | 3.95 | 3.79 | 3.86 | 3.86 | 2.12% | 208,574 |
| Jul 13, 2026 | 3.84 | 3.85 | 3.72 | 3.78 | 3.78 | -2.58% | 264,149 |
| Jul 10, 2026 | 3.80 | 3.90 | 3.76 | 3.88 | 3.88 | 3.74% | 261,654 |
| Jul 9, 2026 | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.53% | 152,452 |
| Jul 8, 2026 | 3.72 | 3.81 | 3.68 | 3.76 | 3.76 | -0.79% | 159,039 |
| Jul 7, 2026 | 3.99 | 4.00 | 3.65 | 3.79 | 3.79 | -5.25% | 244,213 |
| Jul 6, 2026 | 4.06 | 4.14 | 4.00 | 4.00 | 4.00 | -1.48% | 173,624 |
| Jul 3, 2026 | 4.01 | 4.10 | 4.01 | 4.06 | 4.06 | 1.75% | 53,907 |
| Jul 2, 2026 | 3.94 | 4.20 | 3.92 | 3.99 | 3.99 | 1.27% | 240,518 |
| Jun 30, 2026 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.50% | 148,696 |
| Jun 29, 2026 | 3.98 | 4.03 | 3.88 | 4.00 | 4.00 | 1.27% | 141,986 |
| Jun 26, 2026 | 3.82 | 4.00 | 3.78 | 3.95 | 3.95 | 2.33% | 347,344 |
| Jun 25, 2026 | 4.00 | 4.05 | 3.85 | 3.86 | 3.86 | -2.53% | 297,975 |
| Jun 24, 2026 | 4.11 | 4.12 | 3.89 | 3.96 | 3.96 | -5.26% | 297,646 |
| Jun 23, 2026 | 4.09 | 4.27 | 3.99 | 4.18 | 4.18 | -0.24% | 320,025 |
| Jun 22, 2026 | 4.17 | 4.25 | 4.11 | 4.19 | 4.19 | 0.24% | 251,736 |
| Jun 19, 2026 | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | 0.24% | 233,479 |
| Jun 18, 2026 | 4.29 | 4.37 | 4.11 | 4.17 | 4.17 | -2.34% | 1,113,823 |
| Jun 17, 2026 | 4.31 | 4.43 | 4.24 | 4.27 | 4.27 | -1.39% | 256,543 |
| Jun 16, 2026 | 4.23 | 4.42 | 4.23 | 4.33 | 4.33 | 2.12% | 302,912 |
| Jun 15, 2026 | 4.28 | 4.47 | 4.22 | 4.24 | 4.24 | 2.91% | 452,878 |
| Jun 12, 2026 | 4.20 | 4.30 | 4.11 | 4.12 | 4.12 | - | 194,349 |
| Jun 11, 2026 | 3.98 | 4.13 | 3.89 | 4.12 | 4.12 | 6.19% | 348,521 |
| Jun 10, 2026 | 4.15 | 4.21 | 3.87 | 3.88 | 3.88 | -8.06% | 324,281 |
| Jun 9, 2026 | 4.41 | 4.47 | 4.09 | 4.22 | 4.22 | -3.87% | 417,098 |
| Jun 8, 2026 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | 1.15% | 262,254 |
| Jun 5, 2026 | 4.86 | 4.86 | 4.32 | 4.34 | 4.34 | -12.50% | 776,334 |
| Jun 4, 2026 | 4.96 | 5.07 | 4.87 | 4.96 | 4.96 | -1.39% | 481,937 |
| Jun 3, 2026 | 5.34 | 5.34 | 4.99 | 5.03 | 5.03 | -5.81% | 559,356 |
| Jun 2, 2026 | 4.92 | 5.45 | 4.85 | 5.34 | 5.34 | 8.10% | 702,203 |
| Jun 1, 2026 | 4.81 | 5.02 | 4.71 | 4.94 | 4.94 | 1.44% | 474,629 |
| May 29, 2026 | 4.84 | 4.91 | 4.69 | 4.87 | 4.87 | 0.41% | 457,871 |
| May 28, 2026 | 4.87 | 4.94 | 4.77 | 4.85 | 4.85 | -1.62% | 511,339 |
| May 27, 2026 | 4.85 | 4.98 | 4.75 | 4.93 | 4.93 | 1.44% | 412,277 |
| May 26, 2026 | 4.73 | 4.92 | 4.73 | 4.86 | 4.86 | 1.89% | 502,320 |
| May 25, 2026 | 4.70 | 4.78 | 4.69 | 4.77 | 4.77 | 1.92% | 109,168 |
| May 22, 2026 | 4.85 | 4.86 | 4.65 | 4.68 | 4.68 | -2.30% | 297,279 |
| May 21, 2026 | 4.73 | 4.89 | 4.66 | 4.79 | 4.79 | 1.48% | 414,449 |
| May 20, 2026 | 4.78 | 4.83 | 4.66 | 4.72 | 4.72 | 0.21% | 308,883 |
| May 19, 2026 | 5.03 | 5.03 | 4.69 | 4.71 | 4.71 | -8.54% | 554,908 |
| May 15, 2026 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | -7.04% | 340,466 |
| May 14, 2026 | 5.67 | 5.67 | 5.36 | 5.54 | 5.54 | -0.89% | 211,250 |
| May 13, 2026 | 5.78 | 5.78 | 5.50 | 5.59 | 5.59 | -2.78% | 319,568 |
| May 12, 2026 | 5.90 | 5.90 | 5.49 | 5.75 | 5.75 | -3.85% | 500,501 |
| May 11, 2026 | 5.49 | 6.10 | 5.43 | 5.98 | 5.98 | 8.93% | 692,005 |
| May 8, 2026 | 5.50 | 5.69 | 5.42 | 5.49 | 5.49 | 1.67% | 477,870 |