Gold Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	2.43	2.50	2.41	2.44	2.44	2.95%	1,132,891
Jul 18, 2025	2.45	2.47	2.37	2.37	2.37	-2.07%	716,998
Jul 17, 2025	2.43	2.44	2.37	2.42	2.42	-0.82%	1,128,906
Jul 16, 2025	2.46	2.48	2.40	2.44	2.44	-	1,406,851
Jul 15, 2025	2.47	2.48	2.39	2.44	2.44	-1.21%	1,267,989
Jul 14, 2025	2.44	2.52	2.44	2.47	2.47	1.65%	1,366,782
Jul 11, 2025	2.37	2.47	2.36	2.43	2.43	2.53%	1,881,498
Jul 10, 2025	2.38	2.39	2.32	2.37	2.37	-0.42%	843,391
Jul 9, 2025	2.29	2.41	2.27	2.38	2.38	3.93%	1,242,692
Jul 8, 2025	2.40	2.40	2.25	2.29	2.29	-3.78%	1,617,689
Jul 7, 2025	2.28	2.40	2.23	2.38	2.38	3.48%	1,915,351
Jul 3, 2025	2.25	2.30	2.25	2.30	2.30	1.77%	535,715
Jul 2, 2025	2.26	2.30	2.24	2.26	2.26	-0.44%	1,215,933
Jul 1, 2025	2.26	2.33	2.23	2.27	2.27	2.71%	1,416,214
Jun 30, 2025	2.17	2.25	2.14	2.21	2.21	0.45%	1,694,783
Jun 27, 2025	2.24	2.24	2.13	2.20	2.20	-3.51%	2,781,723
Jun 26, 2025	2.30	2.31	2.25	2.28	2.28	-	2,015,924
Jun 25, 2025	2.24	2.34	2.24	2.28	2.28	0.88%	1,269,516
Jun 24, 2025	2.27	2.31	2.20	2.26	2.26	-4.24%	2,892,588
Jun 23, 2025	2.36	2.49	2.33	2.36	2.36	2.61%	3,762,153
Jun 20, 2025	2.18	2.30	2.16	2.30	2.30	4.07%	2,564,687
Jun 18, 2025	2.23	2.26	2.17	2.21	2.21	-0.45%	1,131,467
Jun 17, 2025	2.21	2.25	2.12	2.22	2.22	-1.33%	2,051,663
Jun 16, 2025	2.21	2.25	2.02	2.25	2.25	-1.75%	3,322,493
Jun 13, 2025	2.32	2.35	2.26	2.29	2.29	0.44%	2,577,722
Jun 12, 2025	2.19	2.28	2.18	2.28	2.28	5.56%	2,585,339
Jun 11, 2025	2.02	2.23	2.00	2.16	2.16	9.64%	4,376,717
Jun 10, 2025	2.03	2.03	1.96	1.97	1.97	-3.43%	1,828,526
Jun 9, 2025	2.04	2.06	1.96	2.04	2.04	0.49%	2,846,551
Jun 6, 2025	2.02	2.06	2.00	2.03	2.03	0.50%	2,500,993
Jun 5, 2025	1.97	2.10	1.97	2.02	2.02	4.12%	4,031,143
Jun 4, 2025	1.90	1.96	1.85	1.94	1.94	2.65%	1,720,424
Jun 3, 2025	1.91	1.92	1.86	1.89	1.89	-1.05%	1,565,756
Jun 2, 2025	1.89	1.96	1.88	1.91	1.91	3.24%	2,553,204
May 30, 2025	1.86	1.86	1.81	1.85	1.85	-1.60%	1,405,573
May 29, 2025	1.90	1.91	1.86	1.88	1.88	-0.53%	1,726,034
May 28, 2025	1.83	1.90	1.81	1.89	1.89	3.28%	1,606,448
May 27, 2025	1.82	1.89	1.79	1.83	1.83	-0.54%	2,922,202
May 23, 2025	1.84	1.85	1.78	1.84	1.84	2.79%	2,348,789
May 22, 2025	1.79	1.80	1.72	1.79	1.79	0.56%	1,680,582
May 21, 2025	1.71	1.81	1.71	1.78	1.78	4.09%	2,892,471
May 20, 2025	1.62	1.71	1.59	1.71	1.71	6.21%	2,007,166
May 19, 2025	1.55	1.62	1.51	1.61	1.61	7.33%	1,990,495
May 16, 2025	1.47	1.50	1.46	1.50	1.50	-	1,322,261
May 15, 2025	1.48	1.51	1.45	1.50	1.50	1.35%	1,190,820
May 14, 2025	1.53	1.53	1.47	1.48	1.48	-3.90%	1,173,927
May 13, 2025	1.53	1.55	1.51	1.54	1.54	0.65%	869,292
May 12, 2025	1.59	1.62	1.51	1.53	1.53	-5.56%	2,125,421
May 9, 2025	1.57	1.62	1.54	1.62	1.62	4.52%	1,089,828
May 8, 2025	1.51	1.56	1.51	1.55	1.55	-	1,101,076