Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.330
-0.050 (-1.48%)
Sep 16, 2026, 12:01 PM EDT - Market open
Gold Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.43 | 3.45 | 3.35 | 3.37 | - | -0.30% | 588,420 |
| 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 |
| Aug 19, 2026 | 3.26 | 3.40 | 3.22 | 3.35 | 3.35 | 7.03% | 3,430,234 |
| Aug 18, 2026 | 3.15 | 3.19 | 3.10 | 3.13 | 3.13 | -2.19% | 1,594,058 |
| Aug 17, 2026 | 3.17 | 3.24 | 3.13 | 3.20 | 3.20 | 1.91% | 2,689,985 |
| Aug 14, 2026 | 3.14 | 3.21 | 3.11 | 3.14 | 3.14 | 1.29% | 2,173,745 |
| Aug 13, 2026 | 3.14 | 3.17 | 3.07 | 3.10 | 3.10 | -2.21% | 2,081,180 |
| Aug 12, 2026 | 3.15 | 3.20 | 3.09 | 3.17 | 3.17 | 2.59% | 2,506,640 |
| Aug 11, 2026 | 3.08 | 3.11 | 3.02 | 3.09 | 3.09 | 0.32% | 2,262,607 |
| Aug 10, 2026 | 3.01 | 3.11 | 2.94 | 3.08 | 3.08 | 1.65% | 2,926,094 |
| Aug 7, 2026 | 3.00 | 3.08 | 2.99 | 3.03 | 3.03 | 5.57% | 4,044,073 |
| Aug 6, 2026 | 2.89 | 2.89 | 2.77 | 2.87 | 2.87 | -0.69% | 2,565,219 |
| Aug 5, 2026 | 2.82 | 2.93 | 2.79 | 2.89 | 2.89 | 7.43% | 3,425,310 |
| 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 |