Gold Royalty Corp. (GROY.WS)
NYSEAMERICAN: GROY.WS · Real-Time Price · USD · Warrants
1.500
0.00 (0.00%)
Nov 5, 2025, 4:00 PM EST - Market closed
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.56 | 1.56 | 1.36 | 1.50 | 1.50 | -7.98% | 85,101 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -7.39% | 28,452 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | 2.33% | 16,235 |
| Oct 30, 2025 | 1.59 | 1.90 | 1.59 | 1.72 | 1.72 | 8.18% | 50,338 |
| Oct 29, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | 2.58% | 23,190 |
| Oct 28, 2025 | 1.60 | 1.66 | 1.55 | 1.55 | 1.55 | -1.27% | 9,619 |
| Oct 27, 2025 | 1.60 | 1.71 | 1.50 | 1.57 | 1.57 | -1.88% | 78,792 |
| Oct 24, 2025 | 1.57 | 1.69 | 1.50 | 1.60 | 1.60 | 1.91% | 22,661 |
| Oct 23, 2025 | 1.70 | 1.77 | 1.55 | 1.57 | 1.57 | 8.28% | 65,175 |
| Oct 22, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -7.64% | 8,180 |
| Oct 21, 2025 | 1.50 | 1.57 | 1.40 | 1.57 | 1.57 | -1.88% | 56,943 |
| Oct 20, 2025 | 1.62 | 1.71 | 1.60 | 1.60 | 1.60 | 1.91% | 50,521 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.45 | 1.57 | 1.57 | -10.29% | 40,336 |
| Oct 16, 2025 | 1.82 | 1.90 | 1.68 | 1.75 | 1.75 | -1.13% | 26,018 |
| Oct 15, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | 6.63% | 92,401 |
| Oct 14, 2025 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | -0.60% | 12,701 |
| Oct 13, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 6.37% | 23,896 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.51 | 1.57 | 1.57 | -5.99% | 44,626 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.65 | 1.67 | 1.67 | -12.11% | 57,548 |
| Oct 8, 2025 | 1.64 | 1.94 | 1.64 | 1.90 | 1.90 | 8.57% | 266,527 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | - | 9,231 |
| Oct 6, 2025 | 1.75 | 1.82 | 1.71 | 1.75 | 1.75 | - | 140,537 |
| Oct 3, 2025 | 1.80 | 1.90 | 1.71 | 1.75 | 1.75 | - | 28,935 |
| Oct 2, 2025 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | -2.78% | 13,944 |
| Oct 1, 2025 | 1.79 | 1.90 | 1.69 | 1.80 | 1.80 | 0.56% | 89,336 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.71 | 1.79 | 1.79 | -1.65% | 143,106 |
| Sep 29, 2025 | 1.82 | 1.95 | 1.74 | 1.82 | 1.82 | - | 58,548 |
| Sep 26, 2025 | 1.87 | 1.88 | 1.73 | 1.82 | 1.82 | 7.06% | 36,799 |
| Sep 25, 2025 | 1.45 | 1.75 | 1.45 | 1.70 | 1.70 | 7.59% | 28,018 |
| Sep 24, 2025 | 1.72 | 1.74 | 1.55 | 1.58 | 1.58 | -12.22% | 25,517 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.65 | 1.80 | 1.80 | 2.27% | 53,891 |
| Sep 22, 2025 | 1.76 | 1.80 | 1.65 | 1.76 | 1.76 | 10.00% | 70,010 |
| Sep 19, 2025 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | 1.27% | 15,086 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.51 | 1.58 | 1.58 | -1.86% | 36,697 |
| Sep 17, 2025 | 1.66 | 1.76 | 1.59 | 1.61 | 1.61 | -3.01% | 64,366 |
| Sep 16, 2025 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -3.49% | 33,206 |
| Sep 15, 2025 | 1.81 | 1.89 | 1.72 | 1.72 | 1.72 | -1.71% | 43,505 |
| Sep 12, 2025 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 0.57% | 243,618 |
| Sep 11, 2025 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 8.07% | 61,221 |
| Sep 10, 2025 | 1.89 | 1.89 | 1.55 | 1.61 | 1.61 | -9.04% | 137,213 |
| Sep 9, 2025 | 1.85 | 1.89 | 1.76 | 1.77 | 1.77 | -3.80% | 84,929 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | 5.14% | 34,235 |
| Sep 5, 2025 | 1.51 | 1.80 | 1.51 | 1.75 | 1.75 | 10.06% | 163,388 |
| Sep 4, 2025 | 1.55 | 1.70 | 1.55 | 1.59 | 1.59 | -7.02% | 61,979 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -1.16% | 119,446 |
| Sep 2, 2025 | 1.58 | 1.84 | 1.56 | 1.73 | 1.73 | 13.07% | 334,531 |
| Aug 29, 2025 | 1.35 | 1.55 | 1.29 | 1.53 | 1.53 | 13.33% | 264,588 |
| Aug 28, 2025 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | 3.85% | 21,707 |
| Aug 27, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 1.30 | -2.99% | 28,668 |
| Aug 26, 2025 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 8.94% | 63,898 |