Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
3.085
-0.135 (-4.19%)
Jun 3, 2026, 1:10 PM EDT - Market open
Gold Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.17 | 3.20 | 3.09 | 3.09 | - | -4.19% | 459,329 |
| Jun 2, 2026 | 3.22 | 3.28 | 3.17 | 3.22 | 3.22 | 2.22% | 2,106,238 |
| Jun 1, 2026 | 3.20 | 3.26 | 3.11 | 3.15 | 3.15 | -3.08% | 1,535,182 |
| May 29, 2026 | 3.23 | 3.31 | 3.18 | 3.25 | 3.25 | 1.56% | 1,859,274 |
| May 28, 2026 | 3.15 | 3.27 | 3.10 | 3.20 | 3.20 | 1.27% | 2,937,539 |
| May 27, 2026 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | -3.36% | 813,633 |
| May 26, 2026 | 3.17 | 3.29 | 3.16 | 3.27 | 3.27 | 4.14% | 1,228,601 |
| May 22, 2026 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 1,758,136 |
| May 21, 2026 | 3.17 | 3.27 | 3.14 | 3.22 | 3.22 | - | 1,265,866 |
| May 20, 2026 | 3.14 | 3.22 | 3.07 | 3.22 | 3.22 | 3.21% | 1,537,779 |
| May 19, 2026 | 3.23 | 3.23 | 3.09 | 3.12 | 3.12 | -4.29% | 2,324,652 |
| May 18, 2026 | 3.33 | 3.38 | 3.22 | 3.26 | 3.26 | -1.81% | 1,949,987 |
| May 15, 2026 | 3.45 | 3.46 | 3.27 | 3.32 | 3.32 | -6.74% | 3,071,280 |
| May 14, 2026 | 3.70 | 3.75 | 3.55 | 3.56 | 3.56 | -4.56% | 1,012,787 |
| May 13, 2026 | 3.69 | 3.76 | 3.61 | 3.73 | 3.73 | 0.27% | 1,741,763 |
| May 12, 2026 | 3.70 | 3.73 | 3.55 | 3.72 | 3.72 | - | 1,619,059 |
| May 11, 2026 | 3.61 | 3.76 | 3.60 | 3.72 | 3.72 | 3.05% | 1,952,683 |
| May 8, 2026 | 3.64 | 3.71 | 3.53 | 3.61 | 3.61 | 0.28% | 1,747,245 |
| May 7, 2026 | 3.60 | 3.76 | 3.57 | 3.60 | 3.60 | 2.27% | 2,353,041 |
| May 6, 2026 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | 2.33% | 2,402,726 |
| May 5, 2026 | 3.50 | 3.52 | 3.43 | 3.44 | 3.44 | - | 1,141,259 |
| May 4, 2026 | 3.43 | 3.53 | 3.39 | 3.44 | 3.44 | - | 1,696,766 |
| May 1, 2026 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | 0.29% | 1,366,734 |
| Apr 30, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | 1.78% | 1,828,866 |
| Apr 29, 2026 | 3.42 | 3.45 | 3.29 | 3.37 | 3.37 | -2.32% | 2,709,103 |
| 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 |