Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
4.400
-0.030 (-0.68%)
At close: Jan 8, 2026, 4:00 PM EST
4.440
+0.040 (0.91%)
After-hours: Jan 8, 2026, 6:45 PM EST
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.30 | 4.43 | 4.28 | 4.40 | 4.40 | -0.68% | 1,987,980 |
| Jan 7, 2026 | 4.20 | 4.45 | 4.16 | 4.43 | 4.43 | 1.84% | 3,010,518 |
| Jan 6, 2026 | 4.24 | 4.35 | 4.18 | 4.35 | 4.35 | 4.32% | 2,377,325 |
| Jan 5, 2026 | 4.12 | 4.29 | 4.07 | 4.17 | 4.17 | 2.21% | 2,516,417 |
| Jan 2, 2026 | 4.11 | 4.17 | 3.98 | 4.08 | 4.08 | 0.99% | 1,997,255 |
| Dec 31, 2025 | 4.12 | 4.19 | 4.02 | 4.04 | 4.04 | -1.94% | 1,991,701 |
| Dec 30, 2025 | 4.11 | 4.20 | 4.05 | 4.12 | 4.12 | 1.73% | 2,439,447 |
| Dec 29, 2025 | 4.05 | 4.08 | 3.94 | 4.05 | 4.05 | -3.80% | 3,055,313 |
| Dec 26, 2025 | 4.20 | 4.24 | 4.13 | 4.21 | 4.21 | 0.96% | 1,465,809 |
| Dec 24, 2025 | 4.19 | 4.19 | 4.08 | 4.17 | 4.17 | -0.71% | 943,049 |
| Dec 23, 2025 | 4.16 | 4.23 | 4.09 | 4.20 | 4.20 | 0.96% | 1,984,291 |
| Dec 22, 2025 | 4.19 | 4.22 | 4.08 | 4.16 | 4.16 | 1.71% | 3,116,968 |
| Dec 19, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 4.09 | 2.00% | 3,673,476 |
| Dec 18, 2025 | 4.00 | 4.05 | 3.93 | 4.01 | 4.01 | 0.75% | 2,365,213 |
| Dec 17, 2025 | 4.05 | 4.12 | 3.96 | 3.98 | 3.98 | -2.21% | 2,937,388 |
| Dec 16, 2025 | 4.09 | 4.16 | 3.93 | 4.07 | 4.07 | - | 3,854,493 |
| Dec 15, 2025 | 4.12 | 4.14 | 3.98 | 4.07 | 4.07 | -0.49% | 2,460,527 |
| Dec 12, 2025 | 4.24 | 4.25 | 3.97 | 4.09 | 4.09 | -0.24% | 2,598,981 |
| Dec 11, 2025 | 4.05 | 4.16 | 4.02 | 4.10 | 4.10 | 1.49% | 4,024,460 |
| Dec 10, 2025 | 4.05 | 4.10 | 3.91 | 4.04 | 4.04 | -0.98% | 4,601,092 |
| Dec 9, 2025 | 3.87 | 4.08 | 3.83 | 4.08 | 4.08 | 5.70% | 5,833,212 |
| Dec 8, 2025 | 4.04 | 4.18 | 3.83 | 3.86 | 3.86 | -9.18% | 8,057,613 |
| Dec 5, 2025 | 4.49 | 4.49 | 4.21 | 4.25 | 4.25 | -2.97% | 2,696,348 |
| Dec 4, 2025 | 4.20 | 4.44 | 4.18 | 4.38 | 4.38 | 5.29% | 2,855,673 |
| Dec 3, 2025 | 4.24 | 4.28 | 4.10 | 4.16 | 4.16 | -0.48% | 1,955,965 |
| Dec 2, 2025 | 4.18 | 4.23 | 3.96 | 4.18 | 4.18 | -1.88% | 4,082,468 |
| Dec 1, 2025 | 4.39 | 4.47 | 4.23 | 4.26 | 4.26 | -2.96% | 3,319,386 |
| Nov 28, 2025 | 4.00 | 4.44 | 3.98 | 4.39 | 4.39 | 10.30% | 4,255,333 |
| Nov 26, 2025 | 3.86 | 3.99 | 3.81 | 3.98 | 3.98 | 3.92% | 4,482,066 |
| Nov 25, 2025 | 3.74 | 3.85 | 3.67 | 3.83 | 3.83 | 2.68% | 3,081,132 |
| Nov 24, 2025 | 3.50 | 3.73 | 3.50 | 3.73 | 3.73 | 7.18% | 2,561,965 |
| 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 |