Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.810
+0.090 (2.42%)
At close: Sep 12, 2025, 4:00 PM EDT
3.770
-0.040 (-1.05%)
After-hours: Sep 12, 2025, 8:00 PM EDT
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.75 | 3.87 | 3.73 | 3.81 | 3.81 | 2.42% | 2,362,167 |
| Sep 11, 2025 | 3.58 | 3.75 | 3.55 | 3.72 | 3.72 | 3.33% | 2,151,256 |
| Sep 10, 2025 | 3.79 | 3.83 | 3.58 | 3.60 | 3.60 | -4.26% | 3,848,215 |
| Sep 9, 2025 | 3.84 | 3.87 | 3.69 | 3.76 | 3.76 | -1.83% | 2,526,031 |
| Sep 8, 2025 | 3.97 | 4.04 | 3.83 | 3.83 | 3.83 | -0.26% | 2,912,132 |
| Sep 5, 2025 | 3.70 | 3.86 | 3.61 | 3.84 | 3.84 | 6.67% | 3,290,679 |
| Sep 4, 2025 | 3.65 | 3.74 | 3.47 | 3.60 | 3.60 | -4.51% | 2,901,480 |
| Sep 3, 2025 | 3.97 | 3.98 | 3.73 | 3.77 | 3.77 | -1.31% | 4,016,755 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.76 | 3.82 | 3.82 | 5.52% | 5,859,086 |
| Aug 29, 2025 | 3.32 | 3.65 | 3.31 | 3.62 | 3.62 | 10.37% | 4,982,136 |
| Aug 28, 2025 | 3.28 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 1,002,952 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -2.37% | 1,903,547 |
| Aug 26, 2025 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | 5.64% | 2,633,471 |
| Aug 25, 2025 | 3.17 | 3.28 | 3.16 | 3.19 | 3.19 | 0.63% | 1,684,919 |
| Aug 22, 2025 | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | 0.32% | 1,620,811 |
| Aug 21, 2025 | 3.00 | 3.17 | 2.98 | 3.16 | 3.16 | 6.76% | 2,489,400 |
| Aug 20, 2025 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 1,555,414 |
| Aug 19, 2025 | 3.08 | 3.09 | 2.89 | 2.90 | 2.90 | -5.23% | 1,709,383 |
| Aug 18, 2025 | 3.03 | 3.08 | 2.93 | 3.06 | 3.06 | 0.99% | 2,219,725 |
| Aug 15, 2025 | 3.05 | 3.10 | 3.02 | 3.03 | 3.03 | -1.30% | 1,042,550 |
| Aug 14, 2025 | 3.07 | 3.15 | 3.04 | 3.07 | 3.07 | 0.33% | 1,505,398 |
| Aug 13, 2025 | 3.06 | 3.12 | 3.00 | 3.06 | 3.06 | 2.00% | 1,840,558 |
| Aug 12, 2025 | 3.13 | 3.14 | 2.78 | 3.00 | 3.00 | -3.23% | 4,327,218 |
| Aug 11, 2025 | 3.20 | 3.21 | 3.03 | 3.10 | 3.10 | -4.02% | 2,917,922 |
| Aug 8, 2025 | 3.10 | 3.23 | 3.07 | 3.23 | 3.23 | 4.87% | 2,736,686 |
| Aug 7, 2025 | 3.09 | 3.26 | 3.03 | 3.08 | 3.08 | 1.65% | 3,281,169 |
| Aug 6, 2025 | 2.95 | 3.11 | 2.86 | 3.03 | 3.03 | 5.57% | 4,401,414 |
| Aug 5, 2025 | 2.81 | 2.95 | 2.78 | 2.87 | 2.87 | 1.77% | 2,801,401 |
| Aug 4, 2025 | 2.75 | 2.88 | 2.70 | 2.82 | 2.82 | 5.22% | 2,858,546 |
| Aug 1, 2025 | 2.65 | 2.72 | 2.62 | 2.68 | 2.68 | 4.28% | 2,251,183 |
| Jul 31, 2025 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | 1.58% | 1,729,311 |
| Jul 30, 2025 | 2.65 | 2.68 | 2.52 | 2.53 | 2.53 | -6.30% | 1,875,418 |
| Jul 29, 2025 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | 3.05% | 1,662,632 |
| Jul 28, 2025 | 2.73 | 2.75 | 2.62 | 2.62 | 2.62 | -3.68% | 1,970,993 |
| Jul 25, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.37% | 2,548,151 |
| Jul 24, 2025 | 2.51 | 2.54 | 2.48 | 2.51 | 2.51 | -1.57% | 1,099,894 |
| Jul 23, 2025 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 0.79% | 1,387,495 |
| Jul 22, 2025 | 2.46 | 2.54 | 2.42 | 2.53 | 2.53 | 3.69% | 2,219,441 |
| Jul 21, 2025 | 2.43 | 2.50 | 2.41 | 2.44 | 2.44 | 2.95% | 1,136,212 |
| Jul 18, 2025 | 2.45 | 2.47 | 2.37 | 2.37 | 2.37 | -2.07% | 716,998 |
| Jul 17, 2025 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | -0.82% | 1,128,906 |
| Jul 16, 2025 | 2.46 | 2.48 | 2.40 | 2.44 | 2.44 | - | 1,406,851 |
| Jul 15, 2025 | 2.47 | 2.48 | 2.39 | 2.44 | 2.44 | -1.21% | 1,267,989 |
| Jul 14, 2025 | 2.44 | 2.52 | 2.44 | 2.47 | 2.47 | 1.65% | 1,366,782 |
| Jul 11, 2025 | 2.37 | 2.47 | 2.36 | 2.43 | 2.43 | 2.53% | 1,881,498 |
| Jul 10, 2025 | 2.38 | 2.39 | 2.32 | 2.37 | 2.37 | -0.42% | 843,391 |
| Jul 9, 2025 | 2.29 | 2.41 | 2.27 | 2.38 | 2.38 | 3.93% | 1,242,692 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.25 | 2.29 | 2.29 | -3.78% | 1,617,689 |
| Jul 7, 2025 | 2.28 | 2.40 | 2.23 | 2.38 | 2.38 | 3.48% | 1,915,351 |
| Jul 3, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 1.77% | 535,715 |