Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.730
+0.010 (0.27%)
At close: May 13, 2026, 4:00 PM EDT
3.715
-0.015 (-0.40%)
Pre-market: May 14, 2026, 6:16 AM EDT
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.69 | 3.76 | 3.61 | 3.73 | 3.73 | 0.27% | 1,662,494 |
| May 12, 2026 | 3.70 | 3.73 | 3.55 | 3.72 | 3.72 | - | 1,592,855 |
| May 11, 2026 | 3.61 | 3.76 | 3.60 | 3.72 | 3.72 | 3.05% | 1,920,855 |
| May 8, 2026 | 3.64 | 3.71 | 3.53 | 3.61 | 3.61 | 0.28% | 1,747,199 |
| May 7, 2026 | 3.60 | 3.76 | 3.57 | 3.60 | 3.60 | 2.27% | 2,289,966 |
| May 6, 2026 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | 2.33% | 2,330,850 |
| May 5, 2026 | 3.50 | 3.52 | 3.43 | 3.44 | 3.44 | - | 1,126,630 |
| May 4, 2026 | 3.43 | 3.53 | 3.39 | 3.44 | 3.44 | - | 1,694,088 |
| May 1, 2026 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | 0.29% | 1,355,700 |
| Apr 30, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | 1.78% | 1,784,323 |
| Apr 29, 2026 | 3.42 | 3.45 | 3.29 | 3.37 | 3.37 | -2.32% | 2,708,624 |
| Apr 28, 2026 | 3.46 | 3.54 | 3.41 | 3.45 | 3.45 | -3.09% | 2,431,889 |
| Apr 27, 2026 | 3.46 | 3.76 | 3.45 | 3.56 | 3.56 | 2.30% | 3,040,657 |
| Apr 24, 2026 | 3.48 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | 1,723,315 |
| Apr 23, 2026 | 3.48 | 3.55 | 3.35 | 3.46 | 3.46 | -2.26% | 1,801,661 |
| Apr 22, 2026 | 3.54 | 3.56 | 3.49 | 3.54 | 3.54 | 1.72% | 1,256,059 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.48 | 3.48 | 3.48 | -8.66% | 3,271,531 |
| Apr 20, 2026 | 3.79 | 3.83 | 3.71 | 3.81 | 3.81 | -0.26% | 2,001,555 |
| Apr 17, 2026 | 3.78 | 3.93 | 3.78 | 3.82 | 3.82 | 2.41% | 2,239,561 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | 0.54% | 1,499,465 |
| Apr 15, 2026 | 3.70 | 3.77 | 3.61 | 3.71 | 3.71 | -0.54% | 1,965,221 |
| Apr 14, 2026 | 3.75 | 3.79 | 3.69 | 3.73 | 3.73 | 1.08% | 2,037,514 |
| Apr 13, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | 1.10% | 1,546,519 |
| Apr 10, 2026 | 3.67 | 3.69 | 3.58 | 3.65 | 3.65 | 0.27% | 1,476,031 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.60 | 3.64 | 3.64 | - | 2,350,581 |
| Apr 8, 2026 | 3.84 | 3.85 | 3.54 | 3.64 | 3.64 | 1.68% | 2,193,477 |
| Apr 7, 2026 | 3.65 | 3.66 | 3.48 | 3.58 | 3.58 | -0.28% | 1,619,689 |
| Apr 6, 2026 | 3.67 | 3.72 | 3.57 | 3.59 | 3.59 | -2.45% | 1,418,196 |
| Apr 2, 2026 | 3.53 | 3.73 | 3.46 | 3.68 | 3.68 | -1.08% | 1,672,512 |
| Apr 1, 2026 | 3.70 | 3.81 | 3.59 | 3.72 | 3.72 | 3.91% | 3,001,681 |
| Mar 31, 2026 | 3.38 | 3.60 | 3.37 | 3.58 | 3.58 | 8.48% | 2,518,303 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.26 | 3.30 | 3.30 | -0.60% | 2,824,167 |
| Mar 27, 2026 | 3.19 | 3.38 | 3.19 | 3.32 | 3.32 | 4.40% | 3,358,465 |
| Mar 26, 2026 | 3.20 | 3.31 | 3.17 | 3.18 | 3.18 | -4.79% | 2,844,406 |
| Mar 25, 2026 | 3.44 | 3.48 | 3.31 | 3.34 | 3.34 | 3.09% | 3,821,758 |
| Mar 24, 2026 | 3.24 | 3.30 | 3.13 | 3.24 | 3.24 | 0.93% | 3,268,826 |
| Mar 23, 2026 | 3.14 | 3.29 | 3.12 | 3.21 | 3.21 | 1.90% | 3,540,345 |
| Mar 20, 2026 | 3.34 | 3.39 | 3.07 | 3.15 | 3.15 | -3.08% | 3,906,282 |
| Mar 19, 2026 | 3.21 | 3.34 | 3.05 | 3.25 | 3.25 | -9.47% | 5,092,684 |
| Mar 18, 2026 | 3.77 | 3.80 | 3.58 | 3.59 | 3.59 | -6.75% | 3,284,374 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.83 | 3.85 | 3.85 | -1.53% | 1,754,491 |
| Mar 16, 2026 | 3.94 | 4.03 | 3.80 | 3.91 | 3.91 | -1.01% | 3,311,888 |
| Mar 13, 2026 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -2.95% | 3,794,516 |
| Mar 12, 2026 | 4.21 | 4.24 | 4.05 | 4.07 | 4.07 | -3.33% | 2,595,405 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.12 | 4.21 | 4.21 | -2.55% | 2,006,458 |
| Mar 10, 2026 | 4.27 | 4.38 | 4.24 | 4.32 | 4.32 | 2.37% | 2,196,766 |
| Mar 9, 2026 | 4.15 | 4.24 | 4.04 | 4.22 | 4.22 | -1.86% | 2,842,504 |
| Mar 6, 2026 | 4.12 | 4.33 | 4.09 | 4.30 | 4.30 | 1.18% | 2,533,931 |
| Mar 5, 2026 | 4.36 | 4.39 | 4.11 | 4.25 | 4.25 | -3.63% | 4,341,692 |
| Mar 4, 2026 | 4.51 | 4.53 | 4.29 | 4.41 | 4.41 | -0.45% | 3,361,662 |