Skip to main content
Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.410
-0.020 (-1.40%)
At close: Nov 4, 2024, 4:00 PM
1.430
+0.020 (1.42%)
After-hours: Nov 4, 2024, 6:18 PM EST

Gold Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.431.441.401.411.41-1.40%498,717
Nov 1, 20241.471.481.421.431.43-2.72%832,118
Oct 31, 20241.471.491.421.471.47-2.00%812,391
Oct 30, 20241.521.531.481.501.50-1.96%415,205
Oct 29, 20241.501.551.491.531.532.68%1,030,535
Oct 28, 20241.481.511.451.491.492.05%966,056
Oct 25, 20241.481.511.461.461.46-2.67%503,189
Oct 24, 20241.551.551.451.501.500.67%1,132,508
Oct 23, 20241.541.551.471.491.49-4.49%762,203
Oct 22, 20241.541.561.511.561.563.31%1,430,077
Oct 21, 20241.511.551.481.511.510.67%2,074,894
Oct 18, 20241.421.501.411.501.506.38%1,714,856
Oct 17, 20241.431.431.391.411.41-561,479
Oct 16, 20241.391.411.381.411.411.44%670,954
Oct 15, 20241.401.431.371.391.39-0.71%555,934
Oct 14, 20241.371.431.371.401.401.45%802,072
Oct 11, 20241.391.391.361.381.38-568,364
Oct 10, 20241.341.391.331.381.382.22%626,117
Oct 9, 20241.361.371.341.351.35-0.74%511,091
Oct 8, 20241.381.391.351.361.36-2.86%438,215
Oct 7, 20241.381.401.371.401.402.19%682,892
Oct 4, 20241.351.401.341.371.371.48%545,841
Oct 3, 20241.361.371.341.351.35-1.46%510,454
Oct 2, 20241.351.391.351.371.370.74%527,342
Oct 1, 20241.361.371.331.361.36-773,280
Sep 30, 20241.381.401.351.361.36-1.45%707,020
Sep 27, 20241.431.441.361.381.38-3.50%651,659
Sep 26, 20241.421.451.401.431.432.88%999,705
Sep 25, 20241.411.411.371.391.390.72%536,779
Sep 24, 20241.341.421.331.381.384.55%1,870,242
Sep 23, 20241.351.361.301.321.32-0.75%1,271,449
Sep 20, 20241.341.351.291.331.331.53%2,156,173
Sep 19, 20241.361.391.271.311.31-0.76%2,192,939
Sep 18, 20241.331.391.311.321.32-1,161,042
Sep 17, 20241.301.341.301.321.32-501,009
Sep 16, 20241.391.411.291.321.32-5.04%3,680,318
Sep 13, 20241.281.411.261.391.3912.10%4,054,542
Sep 12, 20241.211.271.211.241.243.33%2,104,181
Sep 11, 20241.211.211.191.201.20-632,256
Sep 10, 20241.231.231.171.201.20-0.83%1,006,659
Sep 9, 20241.221.241.201.211.21-676,081
Sep 6, 20241.261.261.191.211.21-3.20%979,999
Sep 5, 20241.271.281.241.251.25-382,005
Sep 4, 20241.271.281.231.251.25-1.57%680,278
Sep 3, 20241.251.291.251.271.27-3.05%852,738
Aug 30, 20241.311.331.291.311.31-1.50%811,027
Aug 29, 20241.331.351.301.331.33-1,671,301
Aug 28, 20241.341.351.311.331.33-2.21%681,191
Aug 27, 20241.351.361.301.361.36-0.73%1,034,466
Aug 26, 20241.381.391.351.371.37-0.72%1,134,140
Aug 23, 20241.391.391.351.381.380.73%814,294
Aug 22, 20241.361.371.351.371.37-0.72%319,951
Aug 21, 20241.391.391.361.381.38-717,946
Aug 20, 20241.401.421.361.381.38-0.72%801,164
Aug 19, 20241.341.401.341.391.392.96%650,810
Aug 16, 20241.361.361.311.351.351.50%756,364
Aug 15, 20241.271.331.271.331.333.91%573,065
Aug 14, 20241.311.321.251.281.28-3.03%815,921
Aug 13, 20241.321.381.301.321.320.76%1,139,607
Aug 12, 20241.251.331.251.311.314.80%1,300,556
Aug 9, 20241.261.261.231.251.250.81%562,739
Aug 8, 20241.241.261.231.241.241.64%661,093
Aug 7, 20241.271.271.211.221.22-3.17%1,100,389
Aug 6, 20241.241.291.221.261.262.44%789,106
Aug 5, 20241.261.281.181.231.23-6.82%2,115,274
Aug 2, 20241.391.391.301.321.32-5.04%1,070,397
Aug 1, 20241.441.441.361.391.39-3.47%479,309
Jul 31, 20241.391.461.371.441.444.35%979,059
Jul 30, 20241.391.391.341.381.380.73%546,126
Jul 29, 20241.381.421.331.371.37-846,339
Jul 26, 20241.391.401.361.371.37-591,439
Jul 25, 20241.371.411.331.371.37-0.72%878,402
Jul 24, 20241.411.451.361.381.38-2.13%729,019
Jul 23, 20241.421.451.401.411.41-2.08%638,351
Jul 22, 20241.451.451.401.441.440.70%672,185
Jul 19, 20241.421.461.401.431.43-376,705
Jul 18, 20241.481.491.411.431.43-3.38%733,247
Jul 17, 20241.531.561.441.481.48-5.73%2,030,014
Jul 16, 20241.521.581.501.571.574.67%1,982,676
Jul 15, 20241.541.551.481.501.50-1.32%1,266,843
Jul 12, 20241.551.561.481.521.52-1.30%1,331,823
Jul 11, 20241.511.541.491.541.544.05%1,059,714
Jul 10, 20241.431.481.431.481.484.23%905,683
Jul 9, 20241.481.491.401.421.42-3.40%712,514
Jul 8, 20241.511.511.451.471.47-2.00%635,973
Jul 5, 20241.481.541.481.501.504.17%1,796,112
Jul 3, 20241.431.461.431.441.442.13%766,964
Jul 2, 20241.401.421.371.411.411.44%477,178
Jul 1, 20241.431.431.381.391.39-1.42%409,549
Jun 28, 20241.401.421.391.411.412.17%446,164
Jun 27, 20241.401.421.371.381.381.47%726,548
Jun 26, 20241.401.421.361.361.36-2.16%1,042,694
Jun 25, 20241.401.401.371.391.390.72%870,147
Jun 24, 20241.431.461.371.381.38-2.82%1,786,921
Jun 21, 20241.471.481.421.421.42-2.07%2,325,764
Jun 20, 20241.401.471.401.451.454.32%1,831,593
Jun 18, 20241.411.481.391.391.39-2.80%2,070,226
Jun 17, 20241.461.481.391.431.43-1.38%1,824,344
Jun 14, 20241.481.501.451.451.45-0.68%763,466
Jun 13, 20241.481.521.451.461.46-1.35%661,967