Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.480
-0.180 (-4.92%)
Nov 21, 2025, 4:00 PM EST - Market closed
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.65 | 3.70 | 3.44 | 3.48 | 3.48 | -4.92% | 3,707,243 |
| Nov 20, 2025 | 3.82 | 3.93 | 3.59 | 3.66 | 3.66 | -3.94% | 3,390,703 |
| Nov 19, 2025 | 3.80 | 3.97 | 3.79 | 3.81 | 3.81 | 1.33% | 2,484,742 |
| Nov 18, 2025 | 3.67 | 3.78 | 3.66 | 3.76 | 3.76 | 3.01% | 1,901,807 |
| Nov 17, 2025 | 3.67 | 3.71 | 3.55 | 3.65 | 3.65 | -1.35% | 1,991,603 |
| Nov 14, 2025 | 3.60 | 3.80 | 3.52 | 3.70 | 3.70 | -2.12% | 3,316,172 |
| Nov 13, 2025 | 3.68 | 3.79 | 3.54 | 3.78 | 3.78 | 4.13% | 6,841,224 |
| Nov 12, 2025 | 3.58 | 3.69 | 3.51 | 3.63 | 3.63 | 2.54% | 3,652,503 |
| Nov 11, 2025 | 3.40 | 3.56 | 3.35 | 3.54 | 3.54 | 5.67% | 3,460,705 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.30 | 3.35 | 3.35 | 2.13% | 4,635,193 |
| Nov 7, 2025 | 3.26 | 3.30 | 3.18 | 3.28 | 3.28 | 3.47% | 1,855,183 |
| Nov 6, 2025 | 3.46 | 3.50 | 3.17 | 3.17 | 3.17 | -6.49% | 2,979,258 |
| Nov 5, 2025 | 3.41 | 3.46 | 3.36 | 3.39 | 3.39 | 1.80% | 1,600,448 |
| Nov 4, 2025 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -8.26% | 3,063,152 |
| Nov 3, 2025 | 3.67 | 3.75 | 3.55 | 3.63 | 3.63 | -1.63% | 2,884,584 |
| Oct 31, 2025 | 3.74 | 3.81 | 3.64 | 3.69 | 3.69 | -1.86% | 2,526,338 |
| Oct 30, 2025 | 3.68 | 3.78 | 3.63 | 3.76 | 3.76 | 3.30% | 3,275,330 |
| Oct 29, 2025 | 3.70 | 3.71 | 3.58 | 3.64 | 3.64 | 1.11% | 4,439,081 |
| Oct 28, 2025 | 3.53 | 3.67 | 3.53 | 3.60 | 3.60 | 0.84% | 4,836,107 |
| Oct 27, 2025 | 3.65 | 3.71 | 3.43 | 3.57 | 3.57 | -3.25% | 5,717,584 |
| Oct 24, 2025 | 3.60 | 3.73 | 3.55 | 3.69 | 3.69 | 2.50% | 3,689,889 |
| Oct 23, 2025 | 3.60 | 3.70 | 3.53 | 3.60 | 3.60 | 1.69% | 3,587,379 |
| Oct 22, 2025 | 3.36 | 3.58 | 3.33 | 3.54 | 3.54 | -0.28% | 5,866,987 |
| Oct 21, 2025 | 3.43 | 3.63 | 3.40 | 3.55 | 3.55 | -3.27% | 7,395,161 |
| Oct 20, 2025 | 3.59 | 3.79 | 3.59 | 3.67 | 3.67 | 5.16% | 4,806,649 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.44 | 3.49 | 3.49 | -7.92% | 4,691,245 |
| Oct 16, 2025 | 3.88 | 3.94 | 3.75 | 3.79 | 3.79 | -1.30% | 3,163,124 |
| Oct 15, 2025 | 3.69 | 3.94 | 3.67 | 3.84 | 3.84 | 5.49% | 4,366,194 |
| Oct 14, 2025 | 3.65 | 3.74 | 3.58 | 3.64 | 3.64 | -2.15% | 1,875,456 |
| Oct 13, 2025 | 3.69 | 3.77 | 3.65 | 3.72 | 3.72 | 3.33% | 2,163,067 |
| Oct 10, 2025 | 3.73 | 3.82 | 3.57 | 3.60 | 3.60 | -2.96% | 3,486,531 |
| Oct 9, 2025 | 4.13 | 4.15 | 3.66 | 3.71 | 3.71 | -8.85% | 4,877,223 |
| Oct 8, 2025 | 3.90 | 4.13 | 3.83 | 4.07 | 4.07 | 7.11% | 4,883,055 |
| Oct 7, 2025 | 3.78 | 3.87 | 3.75 | 3.80 | 3.80 | - | 1,965,698 |
| Oct 6, 2025 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | -0.78% | 2,662,563 |
| Oct 3, 2025 | 3.77 | 3.93 | 3.75 | 3.83 | 3.83 | 0.79% | 2,238,200 |
| Oct 2, 2025 | 3.82 | 3.93 | 3.65 | 3.80 | 3.80 | -1.30% | 2,603,613 |
| Oct 1, 2025 | 3.97 | 4.00 | 3.72 | 3.85 | 3.85 | -0.26% | 2,316,118 |
| Sep 30, 2025 | 3.82 | 3.90 | 3.71 | 3.86 | 3.86 | -0.52% | 2,688,975 |
| Sep 29, 2025 | 3.94 | 4.04 | 3.84 | 3.88 | 3.88 | 0.26% | 2,776,111 |
| Sep 26, 2025 | 3.77 | 3.98 | 3.69 | 3.87 | 3.87 | 4.03% | 3,305,872 |
| Sep 25, 2025 | 3.48 | 3.75 | 3.16 | 3.72 | 3.72 | 1.92% | 9,275,512 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.64 | 3.65 | 3.65 | -3.95% | 1,707,648 |
| Sep 23, 2025 | 3.88 | 3.92 | 3.78 | 3.80 | 3.80 | 0.53% | 1,886,713 |
| Sep 22, 2025 | 3.72 | 3.90 | 3.70 | 3.78 | 3.78 | 3.00% | 2,865,475 |
| Sep 19, 2025 | 3.59 | 3.70 | 3.57 | 3.67 | 3.67 | 1.38% | 3,639,493 |
| Sep 18, 2025 | 3.61 | 3.65 | 3.51 | 3.62 | 3.62 | -0.55% | 1,889,098 |
| Sep 17, 2025 | 3.65 | 3.74 | 3.61 | 3.64 | 3.64 | -1.62% | 1,346,872 |
| Sep 16, 2025 | 3.76 | 3.82 | 3.66 | 3.70 | 3.70 | -1.33% | 2,717,220 |
| Sep 15, 2025 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -1.57% | 2,059,919 |