Skip to main content
Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
1.410
-0.040 (-2.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

Gold Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.461.461.391.411.41-2.76%1,361,028
Feb 20, 20251.421.481.421.451.451.40%569,679
Feb 19, 20251.471.481.401.431.43-3.38%981,029
Feb 18, 20251.431.491.421.481.485.71%1,301,293
Feb 14, 20251.471.481.401.401.40-4.76%894,712
Feb 13, 20251.471.481.441.471.47-881,353
Feb 12, 20251.401.481.401.471.473.52%694,862
Feb 11, 20251.451.461.391.421.42-2.74%1,086,841
Feb 10, 20251.521.531.451.461.46-0.68%1,747,648
Feb 7, 20251.491.501.441.471.47-1.34%1,078,752
Feb 6, 20251.501.511.441.491.49-1,192,249
Feb 5, 20251.361.531.351.491.4910.37%3,025,691
Feb 4, 20251.351.351.321.351.351.50%849,818
Feb 3, 20251.341.341.301.331.330.76%1,104,781
Jan 31, 20251.311.371.291.321.323.13%2,107,214
Jan 30, 20251.261.301.241.281.283.23%1,180,517
Jan 29, 20251.231.261.231.241.240.81%572,612
Jan 28, 20251.211.231.201.231.231.65%598,722
Jan 27, 20251.211.231.201.211.21-3.20%751,871
Jan 24, 20251.221.251.221.251.254.17%611,966
Jan 23, 20251.221.221.201.201.20-0.83%304,007
Jan 22, 20251.231.241.201.211.21-1.63%647,928
Jan 21, 20251.221.251.221.231.230.82%530,030
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