Gold Royalty Corp. (GROY)
NYSEAMERICAN: GROY · Real-Time Price · USD
2.590
0.00 (0.00%)
Jul 15, 2026, 10:36 AM EDT - Market open
Gold Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.57 | 2.60 | 2.57 | 2.59 | - | - | 201,169 |
| 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 |
| May 21, 2026 | 3.17 | 3.27 | 3.14 | 3.22 | 3.22 | - | 1,267,148 |
| May 20, 2026 | 3.14 | 3.22 | 3.07 | 3.22 | 3.22 | 3.21% | 1,567,529 |
| May 19, 2026 | 3.23 | 3.23 | 3.09 | 3.12 | 3.12 | -4.29% | 2,327,630 |
| May 18, 2026 | 3.33 | 3.38 | 3.22 | 3.26 | 3.26 | -1.81% | 1,980,422 |
| 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 |