Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.380
-0.010 (-0.72%)
At close: Mar 10, 2025, 4:00 PM
1.360
-0.020 (-1.45%)
After-hours: Mar 10, 2025, 7:55 PM EST
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 916,389 |
| Mar 7, 2025 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | - | 423,657 |
| Mar 6, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 816,159 |
| Mar 5, 2025 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 384,973 |
| Mar 4, 2025 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 752,959 |
| Mar 3, 2025 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 735,685 |
| Feb 28, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 457,925 |
| Feb 27, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 394,639 |
| Feb 26, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 655,299 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.88% | 1,080,588 |
| Feb 24, 2025 | 1.41 | 1.41 | 1.33 | 1.39 | 1.39 | -1.42% | 907,246 |
| Feb 21, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 1,361,028 |
| Feb 20, 2025 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 569,679 |
| Feb 19, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 981,029 |
| Feb 18, 2025 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 5.71% | 1,301,293 |
| Feb 14, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 894,712 |
| Feb 13, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 881,353 |
| Feb 12, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 694,862 |
| Feb 11, 2025 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 1,086,841 |
| Feb 10, 2025 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -0.68% | 1,747,648 |
| Feb 7, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 1,078,752 |
| Feb 6, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | - | 1,192,249 |
| Feb 5, 2025 | 1.36 | 1.53 | 1.35 | 1.49 | 1.49 | 10.37% | 3,025,691 |
| Feb 4, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 849,818 |
| Feb 3, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 1,104,781 |
| Jan 31, 2025 | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | 3.13% | 2,107,214 |
| Jan 30, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 1,180,517 |
| Jan 29, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 572,612 |
| Jan 28, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 598,722 |
| Jan 27, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -3.20% | 751,871 |
| Jan 24, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 611,966 |
| Jan 23, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 304,007 |
| Jan 22, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 647,928 |
| Jan 21, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 530,030 |
| Jan 17, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 551,514 |
| Jan 16, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 614,226 |
| Jan 15, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 502,116 |
| Jan 14, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 684,549 |
| Jan 13, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 665,169 |
| Jan 10, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 808,699 |
| Jan 8, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 740,213 |
| Jan 7, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 643,765 |
| Jan 6, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 893,429 |
| Jan 3, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 369,502 |
| Jan 2, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 620,550 |
| Dec 31, 2024 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 778,148 |
| Dec 30, 2024 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 1,220,110 |
| Dec 27, 2024 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 844,147 |
| Dec 26, 2024 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 566,959 |
| Dec 24, 2024 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 352,965 |