Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
2.820
-0.080 (-2.76%)
At close: Oct 29, 2026, 4:00 PM EDT
2.760
-0.060 (-2.13%)
Pre-market: Oct 30, 2026, 4:09 AM EDT
Gold Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | -2.76% | 788,953 |
| Oct 28, 2026 | 2.89 | 2.90 | 2.83 | 2.90 | 2.90 | - | 723,321 |
| Oct 27, 2026 | 2.86 | 2.90 | 2.83 | 2.90 | 2.90 | 2.11% | 907,982 |
| Oct 26, 2026 | 2.84 | 2.88 | 2.79 | 2.84 | 2.84 | 0.35% | 742,227 |
| Oct 23, 2026 | 2.82 | 2.87 | 2.77 | 2.83 | 2.83 | -0.35% | 1,097,299 |
| Oct 22, 2026 | 2.92 | 2.94 | 2.83 | 2.84 | 2.84 | -5.96% | 1,469,078 |
| Oct 21, 2026 | 2.94 | 3.03 | 2.92 | 3.02 | 3.02 | 3.07% | 1,454,996 |
| Oct 20, 2026 | 2.91 | 3.00 | 2.86 | 2.93 | 2.93 | 0.34% | 1,218,206 |
| Oct 19, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | -2.01% | 960,088 |
| Oct 16, 2026 | 2.94 | 3.05 | 2.92 | 2.98 | 2.98 | 1.36% | 1,237,628 |
| Oct 15, 2026 | 2.80 | 2.95 | 2.77 | 2.94 | 2.94 | 6.14% | 1,674,572 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.73 | 2.77 | 2.77 | -4.48% | 1,805,480 |
| Oct 13, 2026 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.65% | 1,279,186 |
| Oct 12, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -2.27% | 644,276 |
| Oct 9, 2026 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | 1.65% | 1,092,163 |
| Oct 8, 2026 | 2.90 | 3.06 | 2.87 | 3.03 | 3.03 | 5.21% | 1,558,001 |
| Oct 7, 2026 | 2.90 | 2.92 | 2.85 | 2.88 | 2.88 | -3.03% | 2,006,581 |
| Oct 6, 2026 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | 1.02% | 753,923 |
| Oct 5, 2026 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 668,651 |
| Oct 2, 2026 | 3.03 | 3.06 | 2.95 | 2.97 | 2.97 | -0.67% | 922,066 |
| Oct 1, 2026 | 3.00 | 3.07 | 2.95 | 2.99 | 2.99 | -0.33% | 1,714,950 |
| Sep 30, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -1.64% | 1,112,805 |
| Sep 29, 2026 | 3.08 | 3.09 | 2.98 | 3.05 | 3.05 | 0.66% | 1,774,865 |
| Sep 28, 2026 | 3.02 | 3.08 | 3.00 | 3.03 | 3.03 | -4.11% | 1,413,140 |
| Sep 25, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | 0.96% | 721,798 |
| Sep 24, 2026 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | -1.57% | 1,394,191 |
| Sep 23, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | -5.07% | 1,583,270 |
| Sep 22, 2026 | 3.26 | 3.36 | 3.24 | 3.35 | 3.35 | 2.76% | 1,401,911 |
| Sep 21, 2026 | 3.33 | 3.34 | 3.25 | 3.26 | 3.26 | -2.40% | 1,074,199 |
| Sep 18, 2026 | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 1,599,391 |
| Sep 17, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | 2.11% | 1,362,564 |
| Sep 16, 2026 | 3.43 | 3.45 | 3.26 | 3.32 | 3.32 | -1.78% | 1,703,953 |
| Sep 15, 2026 | 3.37 | 3.40 | 3.28 | 3.38 | 3.38 | 0.60% | 1,102,568 |
| Sep 14, 2026 | 3.31 | 3.38 | 3.26 | 3.36 | 3.36 | -1.47% | 2,378,297 |
| Sep 11, 2026 | 3.33 | 3.49 | 3.33 | 3.41 | 3.41 | 3.96% | 6,579,123 |
| Sep 10, 2026 | 3.24 | 3.28 | 3.16 | 3.28 | 3.28 | -0.30% | 2,096,507 |
| Sep 9, 2026 | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | 0.30% | 2,244,733 |
| Sep 8, 2026 | 3.32 | 3.36 | 3.27 | 3.28 | 3.28 | -2.09% | 1,418,352 |
| Sep 4, 2026 | 3.35 | 3.39 | 3.32 | 3.35 | 3.35 | -2.33% | 1,153,978 |
| Sep 3, 2026 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | 2.08% | 1,585,707 |
| Sep 2, 2026 | 3.28 | 3.37 | 3.27 | 3.36 | 3.36 | 5.00% | 1,714,850 |
| Sep 1, 2026 | 3.22 | 3.33 | 3.20 | 3.20 | 3.20 | -3.61% | 2,513,990 |
| Aug 31, 2026 | 3.32 | 3.33 | 3.27 | 3.32 | 3.32 | - | 1,367,699 |
| Aug 28, 2026 | 3.46 | 3.47 | 3.27 | 3.32 | 3.32 | -3.21% | 2,111,935 |
| Aug 27, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | 0.59% | 1,230,473 |
| Aug 26, 2026 | 3.46 | 3.50 | 3.40 | 3.41 | 3.41 | -3.12% | 1,476,763 |
| Aug 25, 2026 | 3.41 | 3.55 | 3.37 | 3.52 | 3.52 | 1.73% | 2,440,880 |
| Aug 24, 2026 | 3.51 | 3.53 | 3.41 | 3.46 | 3.46 | 0.58% | 2,137,481 |
| Aug 21, 2026 | 3.47 | 3.48 | 3.40 | 3.44 | 3.44 | 1.47% | 2,145,433 |
| Aug 20, 2026 | 3.32 | 3.45 | 3.31 | 3.39 | 3.39 | 1.19% | 2,705,364 |