Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.500
+0.020 (0.57%)
Apr 22, 2026, 12:30 PM EDT - Market open
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.54 | 3.56 | 3.49 | 3.53 | - | 1.29% | 499,367 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.48 | 3.48 | 3.48 | -8.66% | 3,269,731 |
| Apr 20, 2026 | 3.79 | 3.83 | 3.71 | 3.81 | 3.81 | -0.26% | 1,906,075 |
| Apr 17, 2026 | 3.78 | 3.93 | 3.78 | 3.82 | 3.82 | 2.41% | 2,239,547 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | 0.54% | 1,499,460 |
| Apr 15, 2026 | 3.70 | 3.77 | 3.61 | 3.71 | 3.71 | -0.54% | 1,963,731 |
| Apr 14, 2026 | 3.75 | 3.79 | 3.69 | 3.73 | 3.73 | 1.08% | 1,847,248 |
| Apr 13, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | 1.10% | 1,515,808 |
| Apr 10, 2026 | 3.67 | 3.69 | 3.58 | 3.65 | 3.65 | 0.27% | 1,475,947 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.60 | 3.64 | 3.64 | - | 2,343,372 |
| Apr 8, 2026 | 3.84 | 3.85 | 3.54 | 3.64 | 3.64 | 1.68% | 2,150,972 |
| Apr 7, 2026 | 3.65 | 3.66 | 3.48 | 3.58 | 3.58 | -0.28% | 1,608,141 |
| Apr 6, 2026 | 3.67 | 3.72 | 3.57 | 3.59 | 3.59 | -2.45% | 1,416,661 |
| Apr 2, 2026 | 3.53 | 3.73 | 3.46 | 3.68 | 3.68 | -1.08% | 1,671,757 |
| Apr 1, 2026 | 3.70 | 3.81 | 3.59 | 3.72 | 3.72 | 3.91% | 2,992,541 |
| 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 |