Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.580
+0.280 (8.48%)
At close: Mar 31, 2026, 4:00 PM EDT
3.541
-0.039 (-1.10%)
After-hours: Mar 31, 2026, 8:00 PM EDT
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.38 | 3.60 | 3.37 | 3.58 | 3.58 | 8.48% | 2,361,994 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.26 | 3.30 | 3.30 | -0.60% | 2,816,716 |
| Mar 27, 2026 | 3.19 | 3.38 | 3.19 | 3.32 | 3.32 | 4.40% | 3,345,305 |
| Mar 26, 2026 | 3.20 | 3.31 | 3.17 | 3.18 | 3.18 | -4.79% | 2,803,721 |
| Mar 25, 2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3.34 | 3.09% | 3,816,933 |
| Mar 24, 2026 | 3.24 | 3.30 | 3.13 | 3.24 | 3.24 | 0.93% | 3,176,778 |
| Mar 23, 2026 | 3.14 | 3.29 | 3.12 | 3.21 | 3.21 | 1.90% | 3,539,194 |
| Mar 20, 2026 | 3.34 | 3.39 | 3.07 | 3.15 | 3.15 | -3.08% | 3,902,000 |
| Mar 19, 2026 | 3.21 | 3.34 | 3.05 | 3.25 | 3.25 | -9.47% | 5,073,697 |
| Mar 18, 2026 | 3.77 | 3.80 | 3.58 | 3.59 | 3.59 | -6.75% | 3,271,570 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.83 | 3.85 | 3.85 | -1.53% | 1,510,953 |
| Mar 16, 2026 | 3.94 | 4.03 | 3.80 | 3.91 | 3.91 | -1.01% | 3,310,442 |
| Mar 13, 2026 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -2.95% | 3,791,818 |
| Mar 12, 2026 | 4.21 | 4.24 | 4.05 | 4.07 | 4.07 | -3.33% | 2,591,204 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.12 | 4.21 | 4.21 | -2.55% | 2,002,869 |
| Mar 10, 2026 | 4.27 | 4.38 | 4.24 | 4.32 | 4.32 | 2.37% | 2,183,453 |
| Mar 9, 2026 | 4.15 | 4.24 | 4.04 | 4.22 | 4.22 | -1.86% | 2,840,167 |
| Mar 6, 2026 | 4.12 | 4.33 | 4.09 | 4.30 | 4.30 | 1.18% | 2,525,981 |
| Mar 5, 2026 | 4.36 | 4.39 | 4.11 | 4.25 | 4.25 | -3.63% | 4,335,053 |
| Mar 4, 2026 | 4.51 | 4.53 | 4.29 | 4.41 | 4.41 | -0.45% | 3,326,401 |
| Mar 3, 2026 | 4.51 | 4.51 | 4.27 | 4.43 | 4.43 | -5.34% | 2,768,775 |
| Mar 2, 2026 | 4.69 | 4.71 | 4.50 | 4.68 | 4.68 | 0.21% | 2,762,004 |
| Feb 27, 2026 | 4.69 | 4.72 | 4.57 | 4.67 | 4.67 | -1.06% | 2,713,891 |
| Feb 26, 2026 | 4.52 | 4.72 | 4.47 | 4.72 | 4.72 | 3.74% | 1,783,790 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.52 | 4.55 | 4.55 | -0.87% | 1,403,895 |
| Feb 24, 2026 | 4.33 | 4.65 | 4.29 | 4.59 | 4.59 | 3.15% | 2,515,397 |
| Feb 23, 2026 | 4.50 | 4.61 | 4.37 | 4.45 | 4.45 | -0.45% | 3,126,076 |
| Feb 20, 2026 | 4.29 | 4.49 | 4.26 | 4.47 | 4.47 | 3.71% | 3,075,077 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.17 | 4.31 | 4.31 | 0.94% | 2,036,622 |
| Feb 18, 2026 | 4.19 | 4.33 | 4.12 | 4.27 | 4.27 | 3.64% | 3,635,109 |
| Feb 17, 2026 | 4.15 | 4.19 | 4.01 | 4.12 | 4.12 | -3.96% | 2,410,195 |
| Feb 13, 2026 | 4.26 | 4.41 | 4.22 | 4.29 | 4.29 | 2.14% | 2,922,293 |
| Feb 12, 2026 | 4.45 | 4.49 | 4.19 | 4.20 | 4.20 | -6.25% | 3,537,821 |
| Feb 11, 2026 | 4.60 | 4.63 | 4.36 | 4.48 | 4.48 | -0.88% | 4,499,743 |
| Feb 10, 2026 | 4.51 | 4.54 | 4.38 | 4.52 | 4.52 | 0.89% | 1,967,298 |
| Feb 9, 2026 | 4.33 | 4.50 | 4.30 | 4.48 | 4.48 | 6.16% | 2,696,779 |
| Feb 6, 2026 | 4.13 | 4.28 | 4.13 | 4.22 | 4.22 | 3.94% | 2,878,869 |
| Feb 5, 2026 | 4.23 | 4.30 | 4.04 | 4.06 | 4.06 | -6.67% | 3,870,874 |
| Feb 4, 2026 | 4.56 | 4.60 | 4.22 | 4.35 | 4.35 | -4.40% | 2,708,542 |
| Feb 3, 2026 | 4.59 | 4.68 | 4.40 | 4.55 | 4.55 | 3.64% | 3,999,532 |
| Feb 2, 2026 | 4.20 | 4.44 | 4.18 | 4.39 | 4.39 | 2.57% | 3,944,715 |
| Jan 30, 2026 | 4.30 | 4.46 | 4.19 | 4.28 | 4.28 | -7.96% | 6,141,950 |
| Jan 29, 2026 | 4.91 | 4.91 | 4.53 | 4.65 | 4.65 | -4.12% | 4,303,873 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.66 | 4.85 | 4.85 | 0.21% | 3,590,732 |
| Jan 27, 2026 | 4.60 | 4.87 | 4.52 | 4.84 | 4.84 | 5.45% | 3,772,151 |
| Jan 26, 2026 | 4.95 | 5.02 | 4.56 | 4.59 | 4.59 | -4.18% | 7,335,553 |
| Jan 23, 2026 | 4.93 | 4.99 | 4.73 | 4.79 | 4.79 | -2.84% | 5,370,519 |
| Jan 22, 2026 | 4.89 | 5.02 | 4.81 | 4.93 | 4.93 | - | 3,198,810 |
| Jan 21, 2026 | 5.40 | 5.46 | 4.88 | 4.93 | 4.93 | -5.37% | 5,913,266 |
| Jan 20, 2026 | 5.12 | 5.28 | 5.03 | 5.21 | 5.21 | 5.25% | 6,154,241 |