Skip to main content
Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Jan 17, 2025, 4:00 PM
1.200
-0.020 (-1.64%)
After-hours: Jan 17, 2025, 7:39 PM EST

Gold Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.211.231.201.221.221.67%551,514
Jan 16, 20251.241.251.201.201.20-3.23%614,226
Jan 15, 20251.241.241.211.241.241.64%502,116
Jan 14, 20251.211.231.201.221.220.83%684,549
Jan 13, 20251.231.241.211.211.21-3.20%665,169
Jan 10, 20251.261.281.221.251.250.81%808,699
Jan 8, 20251.241.261.211.241.242.48%740,213
Jan 7, 20251.231.261.211.211.21-1.63%643,765
Jan 6, 20251.251.261.211.231.23-1.60%893,429
Jan 3, 20251.251.251.231.251.250.81%369,502
Jan 2, 20251.221.251.221.241.242.48%620,550
Dec 31, 20241.181.211.181.211.212.54%778,148
Dec 30, 20241.171.191.161.181.18-0.84%1,220,110
Dec 27, 20241.211.221.171.191.19-2.46%844,147
Dec 26, 20241.181.221.181.221.224.27%566,959
Dec 24, 20241.181.191.171.171.17-352,965
Dec 23, 20241.181.191.161.171.17-0.85%1,078,337
Dec 20, 20241.201.211.181.181.18-0.84%1,294,380
Dec 19, 20241.181.241.181.191.190.85%1,387,176
Dec 18, 20241.251.251.171.181.18-5.60%1,588,978
Dec 17, 20241.241.251.221.251.250.81%847,942
Dec 16, 20241.251.271.231.241.24-0.80%780,351
Dec 13, 20241.251.271.221.251.25-1.57%875,795
Dec 12, 20241.311.311.261.271.27-3.79%802,471
Dec 11, 20241.271.331.271.321.323.94%835,863
Dec 10, 20241.271.291.271.271.27-723,741
Dec 9, 20241.241.291.241.271.274.10%1,143,448
Dec 6, 20241.261.261.211.221.22-1.61%1,659,527
Dec 5, 20241.261.271.221.241.24-2.36%747,086
Dec 4, 20241.261.281.251.271.27-525,011
Dec 3, 20241.271.281.251.271.27-838,128
Dec 2, 20241.301.311.241.271.27-1.55%1,703,683
Nov 29, 20241.291.301.281.291.290.78%189,299
Nov 27, 20241.291.301.261.281.280.79%451,986
Nov 26, 20241.261.271.251.271.270.79%448,942
Nov 25, 20241.271.281.241.261.26-1.56%923,007
Nov 22, 20241.311.341.261.281.28-2.29%2,163,236
Nov 21, 20241.301.321.281.311.310.77%1,043,956
Nov 20, 20241.321.331.291.301.30-2.26%760,419
Nov 19, 20241.341.341.291.331.330.76%725,267
Nov 18, 20241.301.351.291.321.323.94%659,561
Nov 15, 20241.301.311.271.271.27-2.31%619,370
Nov 14, 20241.301.311.281.301.30-0.76%1,044,364
Nov 13, 20241.381.381.301.311.31-1.50%999,845
Nov 12, 20241.321.351.291.331.33-0.75%883,822
Nov 11, 20241.391.401.291.341.34-5.63%1,340,401
Nov 8, 20241.411.461.391.421.420.71%957,161
Nov 7, 20241.391.451.391.411.413.68%689,426
Nov 6, 20241.381.381.321.361.36-5.56%920,348
Nov 5, 20241.401.441.401.441.442.13%671,999
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