Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.285
-0.015 (-1.15%)
Nov 21, 2024, 11:29 AM EST - Market open
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 760,419 |
| Nov 19, 2024 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 725,267 |
| Nov 18, 2024 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 3.94% | 659,561 |
| Nov 15, 2024 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 619,370 |
| Nov 14, 2024 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 1,044,364 |
| Nov 13, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 999,845 |
| Nov 12, 2024 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 883,822 |
| Nov 11, 2024 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -5.63% | 1,340,401 |
| Nov 8, 2024 | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | 0.71% | 957,161 |
| Nov 7, 2024 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 3.68% | 689,426 |
| Nov 6, 2024 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -5.56% | 920,348 |
| Nov 5, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 671,999 |
| Nov 4, 2024 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 498,717 |
| Nov 1, 2024 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 832,118 |
| Oct 31, 2024 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -2.00% | 812,391 |
| Oct 30, 2024 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 415,205 |
| Oct 29, 2024 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 1,030,535 |
| Oct 28, 2024 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 2.05% | 966,056 |
| Oct 25, 2024 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 503,189 |
| Oct 24, 2024 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 0.67% | 1,132,508 |
| Oct 23, 2024 | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | -4.49% | 762,203 |
| Oct 22, 2024 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 3.31% | 1,430,077 |
| Oct 21, 2024 | 1.51 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 2,074,894 |
| Oct 18, 2024 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 1,714,856 |
| Oct 17, 2024 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | - | 561,479 |
| Oct 16, 2024 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 670,954 |
| Oct 15, 2024 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 555,934 |
| Oct 14, 2024 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 1.45% | 802,072 |
| Oct 11, 2024 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 568,364 |
| Oct 10, 2024 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 626,117 |
| Oct 9, 2024 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 511,091 |
| Oct 8, 2024 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 438,215 |
| Oct 7, 2024 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 682,892 |
| Oct 4, 2024 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 545,841 |
| Oct 3, 2024 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 510,454 |
| Oct 2, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 527,342 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 773,280 |
| Sep 30, 2024 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 707,020 |
| Sep 27, 2024 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 651,659 |
| Sep 26, 2024 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 2.88% | 999,705 |
| Sep 25, 2024 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 536,779 |
| Sep 24, 2024 | 1.34 | 1.42 | 1.33 | 1.38 | 1.38 | 4.55% | 1,870,242 |
| Sep 23, 2024 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 1,271,449 |
| Sep 20, 2024 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 2,156,173 |
| Sep 19, 2024 | 1.36 | 1.39 | 1.27 | 1.31 | 1.31 | -0.76% | 2,192,939 |
| Sep 18, 2024 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | - | 1,161,042 |
| Sep 17, 2024 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | - | 501,009 |
| Sep 16, 2024 | 1.39 | 1.41 | 1.29 | 1.32 | 1.32 | -5.04% | 3,680,318 |
| Sep 13, 2024 | 1.28 | 1.41 | 1.26 | 1.39 | 1.39 | 12.10% | 4,054,542 |
| Sep 12, 2024 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 2,104,181 |
| Sep 11, 2024 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 632,256 |
| Sep 10, 2024 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 1,006,659 |
| Sep 9, 2024 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 676,081 |
| Sep 6, 2024 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 979,999 |
| Sep 5, 2024 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 382,005 |
| Sep 4, 2024 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 680,278 |
| Sep 3, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -3.05% | 852,738 |
| Aug 30, 2024 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 811,027 |
| Aug 29, 2024 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 1,671,301 |
| Aug 28, 2024 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 681,191 |
| Aug 27, 2024 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | -0.73% | 1,034,466 |
| Aug 26, 2024 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 1,134,140 |
| Aug 23, 2024 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 814,294 |
| Aug 22, 2024 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 319,951 |
| Aug 21, 2024 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 717,946 |
| Aug 20, 2024 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 801,164 |
| Aug 19, 2024 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 650,810 |
| Aug 16, 2024 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 756,364 |
| Aug 15, 2024 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 573,065 |
| Aug 14, 2024 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 815,921 |
| Aug 13, 2024 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 1,139,607 |
| Aug 12, 2024 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 1,300,556 |
| Aug 9, 2024 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 562,739 |
| Aug 8, 2024 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 661,093 |
| Aug 7, 2024 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 1,100,389 |
| Aug 6, 2024 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 789,106 |
| Aug 5, 2024 | 1.26 | 1.28 | 1.18 | 1.23 | 1.23 | -6.82% | 2,115,274 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 1,070,397 |
| Aug 1, 2024 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 479,309 |
| Jul 31, 2024 | 1.39 | 1.46 | 1.37 | 1.44 | 1.44 | 4.35% | 979,059 |
| Jul 30, 2024 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 546,126 |
| Jul 29, 2024 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | - | 846,339 |
| Jul 26, 2024 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 591,439 |
| Jul 25, 2024 | 1.37 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 878,402 |
| Jul 24, 2024 | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 729,019 |
| Jul 23, 2024 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 638,351 |
| Jul 22, 2024 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 672,185 |
| Jul 19, 2024 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | - | 376,705 |
| Jul 18, 2024 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -3.38% | 733,247 |
| Jul 17, 2024 | 1.53 | 1.56 | 1.44 | 1.48 | 1.48 | -5.73% | 2,030,014 |
| Jul 16, 2024 | 1.52 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 1,982,676 |
| Jul 15, 2024 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 1,266,843 |
| Jul 12, 2024 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 1,331,823 |
| Jul 11, 2024 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 4.05% | 1,059,714 |
| Jul 10, 2024 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.23% | 905,683 |
| Jul 9, 2024 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 712,514 |
| Jul 8, 2024 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 635,973 |
| Jul 5, 2024 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 4.17% | 1,796,112 |
| Jul 3, 2024 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 2.13% | 766,964 |
| Jul 2, 2024 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 477,178 |