Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.575
+0.075 (5.00%)
May 6, 2025, 2:43 PM EDT - Market open
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1.53 | 1.57 | 1.52 | 1.58 | - | 5.00% | 1,407,799 |
| May 5, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 2.74% | 2,485,345 |
| May 2, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 1,167,647 |
| May 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -3.33% | 1,072,363 |
| Apr 30, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 991,831 |
| Apr 29, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 805,408 |
| Apr 28, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 2.72% | 1,341,419 |
| Apr 25, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 1,113,042 |
| Apr 24, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 980,935 |
| Apr 23, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | - | 1,702,817 |
| Apr 22, 2025 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -9.64% | 3,731,472 |
| Apr 21, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | 1.84% | 1,802,448 |
| Apr 17, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -2.98% | 1,168,881 |
| Apr 16, 2025 | 1.74 | 1.75 | 1.64 | 1.68 | 1.68 | 1.20% | 2,715,785 |
| Apr 15, 2025 | 1.59 | 1.66 | 1.56 | 1.66 | 1.66 | 5.06% | 2,422,823 |
| Apr 14, 2025 | 1.49 | 1.59 | 1.48 | 1.58 | 1.58 | 3.95% | 1,907,237 |
| Apr 11, 2025 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 3.40% | 2,248,294 |
| Apr 10, 2025 | 1.42 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 1,979,286 |
| Apr 9, 2025 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 7.52% | 1,514,826 |
| Apr 8, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 1,113,147 |
| Apr 7, 2025 | 1.27 | 1.36 | 1.23 | 1.31 | 1.31 | 1.55% | 2,351,330 |
| Apr 4, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -7.19% | 2,105,834 |
| Apr 3, 2025 | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 1,207,455 |
| Apr 2, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 1,790,648 |
| Apr 1, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,009,099 |
| Mar 31, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | - | 2,233,909 |
| Mar 28, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 1,267,927 |
| Mar 27, 2025 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 5.67% | 1,529,405 |
| Mar 26, 2025 | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 943,980 |
| Mar 25, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 2.13% | 2,455,868 |
| Mar 24, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 2.92% | 1,971,017 |
| Mar 21, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | 2.24% | 1,490,374 |
| Mar 20, 2025 | 1.44 | 1.45 | 1.28 | 1.34 | 1.34 | -12.42% | 6,779,918 |
| Mar 19, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 978,670 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 1,112,010 |
| Mar 17, 2025 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 3.31% | 996,445 |
| Mar 14, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 1,027,260 |
| Mar 13, 2025 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 976,652 |
| Mar 12, 2025 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 1,145,121 |
| Mar 11, 2025 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 1,112,761 |
| 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 |