Gold Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.65	2.72	2.64	2.69	2.69	3.46%	3,012,365
Aug 3, 2026	2.62	2.62	2.57	2.60	2.60	-	1,617,137
Jul 31, 2026	2.64	2.65	2.58	2.60	2.60	-3.35%	1,838,938
Jul 30, 2026	2.65	2.71	2.59	2.69	2.69	3.07%	2,899,230
Jul 29, 2026	2.60	2.67	2.56	2.61	2.61	0.77%	1,844,450
Jul 28, 2026	2.59	2.63	2.55	2.59	2.59	-1.89%	2,009,323
Jul 27, 2026	2.60	2.66	2.55	2.64	2.64	2.72%	2,574,341
Jul 24, 2026	2.61	2.61	2.55	2.57	2.57	-0.39%	1,532,603
Jul 23, 2026	2.58	2.60	2.55	2.58	2.58	-2.27%	1,602,248
Jul 22, 2026	2.63	2.72	2.61	2.64	2.64	0.76%	2,281,366
Jul 21, 2026	2.56	2.65	2.56	2.62	2.62	3.97%	2,104,348
Jul 20, 2026	2.55	2.57	2.50	2.52	2.52	-1.18%	1,639,341
Jul 17, 2026	2.50	2.59	2.49	2.55	2.55	1.19%	1,959,879
Jul 16, 2026	2.53	2.54	2.45	2.52	2.52	-1.95%	2,546,510
Jul 15, 2026	2.57	2.61	2.53	2.57	2.57	-0.77%	1,140,750
Jul 14, 2026	2.57	2.66	2.55	2.59	2.59	1.17%	1,933,272
Jul 13, 2026	2.58	2.61	2.53	2.56	2.56	-2.29%	1,867,278
Jul 10, 2026	2.58	2.63	2.58	2.62	2.62	-	1,017,440
Jul 9, 2026	2.63	2.66	2.60	2.62	2.62	0.77%	1,213,455
Jul 8, 2026	2.59	2.64	2.54	2.60	2.60	-1.89%	2,080,181
Jul 7, 2026	2.76	2.78	2.63	2.65	2.65	-5.02%	1,641,960
Jul 6, 2026	2.91	2.93	2.76	2.79	2.79	-2.45%	1,651,148
Jul 2, 2026	2.85	2.93	2.81	2.86	2.86	3.62%	1,809,043
Jul 1, 2026	2.77	2.84	2.75	2.76	2.76	-	1,346,353
Jun 30, 2026	2.75	2.77	2.70	2.76	2.76	0.36%	1,210,684
Jun 29, 2026	2.79	2.80	2.73	2.75	2.75	-2.14%	1,730,135
Jun 26, 2026	2.71	2.85	2.71	2.81	2.81	4.85%	1,385,414
Jun 25, 2026	2.71	2.75	2.67	2.68	2.68	-	1,744,955
Jun 24, 2026	2.72	2.84	2.66	2.68	2.68	-4.96%	2,856,552
Jun 23, 2026	2.76	2.88	2.76	2.82	2.82	0.71%	2,916,485
Jun 22, 2026	2.78	2.85	2.73	2.80	2.80	-2.44%	2,159,902
Jun 18, 2026	2.92	2.97	2.83	2.87	2.87	-1.37%	3,226,403
Jun 17, 2026	3.04	3.10	2.91	2.91	2.91	-4.59%	2,200,798
Jun 16, 2026	3.05	3.14	3.02	3.05	3.05	2.35%	1,550,009
Jun 15, 2026	3.03	3.10	2.96	2.98	2.98	3.47%	2,003,896
Jun 12, 2026	2.88	2.94	2.83	2.88	2.88	1.05%	1,394,724
Jun 11, 2026	2.72	2.85	2.69	2.85	2.85	5.56%	2,153,721
Jun 10, 2026	2.73	2.84	2.69	2.70	2.70	-4.93%	2,552,958
Jun 9, 2026	2.90	2.94	2.74	2.84	2.84	-0.70%	2,138,905
Jun 8, 2026	2.83	2.91	2.82	2.86	2.86	1.06%	2,001,546
Jun 5, 2026	3.06	3.09	2.83	2.83	2.83	-9.00%	3,250,445
Jun 4, 2026	3.10	3.18	3.10	3.11	3.11	0.65%	734,431
Jun 3, 2026	3.17	3.20	3.08	3.09	3.09	-4.04%	1,271,774
Jun 2, 2026	3.22	3.28	3.17	3.22	3.22	2.22%	2,120,567
Jun 1, 2026	3.20	3.26	3.11	3.15	3.15	-3.08%	1,552,994
May 29, 2026	3.23	3.31	3.18	3.25	3.25	1.56%	1,864,685
May 28, 2026	3.15	3.27	3.10	3.20	3.20	1.27%	2,955,909
May 27, 2026	3.21	3.24	3.15	3.16	3.16	-3.36%	825,795
May 26, 2026	3.17	3.29	3.16	3.27	3.27	4.14%	1,246,793
May 22, 2026	3.20	3.21	3.10	3.14	3.14	-2.48%	1,762,232