Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.540
+0.020 (0.57%)
At close: Dec 31, 2025, 4:00 PM EST
3.580
+0.040 (1.13%)
After-hours: Dec 31, 2025, 7:54 PM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | 0.57% | 1,037,623 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.52 | 3.52 | 3.52 | -3.83% | 1,642,486 |
| Dec 29, 2025 | 3.62 | 3.83 | 3.57 | 3.66 | 3.66 | 0.27% | 1,482,589 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -2.14% | 616,852 |
| Dec 24, 2025 | 3.68 | 3.77 | 3.65 | 3.73 | 3.73 | 0.27% | 611,604 |
| Dec 23, 2025 | 3.73 | 3.85 | 3.70 | 3.72 | 3.72 | -0.27% | 1,356,702 |
| Dec 22, 2025 | 3.90 | 3.96 | 3.73 | 3.73 | 3.73 | -2.36% | 1,876,909 |
| Dec 19, 2025 | 3.60 | 3.85 | 3.58 | 3.82 | 3.82 | 6.11% | 5,188,011 |
| Dec 18, 2025 | 3.49 | 3.62 | 3.49 | 3.60 | 3.60 | 4.35% | 1,118,224 |
| Dec 17, 2025 | 3.58 | 3.67 | 3.44 | 3.45 | 3.45 | -4.43% | 1,884,833 |
| Dec 16, 2025 | 3.60 | 3.67 | 3.51 | 3.61 | 3.61 | 0.56% | 1,231,847 |
| Dec 15, 2025 | 3.68 | 3.89 | 3.59 | 3.59 | 3.59 | -1.64% | 1,506,629 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.52 | 3.65 | 3.65 | -5.68% | 1,715,939 |
| Dec 11, 2025 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 4.88% | 1,507,704 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.59 | 3.69 | 3.69 | -2.38% | 1,500,887 |
| Dec 9, 2025 | 3.76 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 1,217,034 |
| Dec 8, 2025 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.81% | 1,391,923 |
| Dec 5, 2025 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.46% | 1,616,755 |
| Dec 4, 2025 | 3.73 | 4.05 | 3.72 | 4.05 | 4.05 | 7.43% | 2,953,617 |
| Dec 3, 2025 | 3.75 | 3.83 | 3.70 | 3.77 | 3.77 | 0.53% | 2,026,690 |
| Dec 2, 2025 | 3.74 | 3.85 | 3.69 | 3.75 | 3.75 | 1.35% | 1,579,322 |
| Dec 1, 2025 | 3.72 | 3.87 | 3.63 | 3.70 | 3.70 | -0.54% | 1,875,440 |
| Nov 28, 2025 | 3.66 | 3.77 | 3.64 | 3.72 | 3.72 | 2.48% | 1,994,788 |
| Nov 26, 2025 | 3.69 | 3.72 | 3.62 | 3.63 | 3.63 | -1.09% | 1,769,546 |
| Nov 25, 2025 | 3.64 | 3.72 | 3.48 | 3.67 | 3.67 | 2.51% | 2,328,660 |
| Nov 24, 2025 | 3.40 | 3.60 | 3.32 | 3.58 | 3.58 | 5.92% | 2,051,890 |
| Nov 21, 2025 | 3.26 | 3.39 | 3.16 | 3.38 | 3.38 | 1.81% | 3,154,099 |
| Nov 20, 2025 | 3.72 | 3.73 | 3.32 | 3.32 | 3.32 | -7.52% | 2,573,942 |
| Nov 19, 2025 | 3.60 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 2,236,265 |
| Nov 18, 2025 | 3.50 | 3.58 | 3.43 | 3.55 | 3.55 | 0.28% | 2,202,659 |
| Nov 17, 2025 | 3.61 | 3.72 | 3.51 | 3.54 | 3.54 | -2.21% | 1,770,378 |
| Nov 14, 2025 | 3.63 | 3.77 | 3.55 | 3.62 | 3.62 | -2.16% | 2,789,589 |
| Nov 13, 2025 | 3.79 | 3.87 | 3.68 | 3.70 | 3.70 | -4.39% | 1,895,645 |
| Nov 12, 2025 | 3.96 | 3.99 | 3.80 | 3.87 | 3.87 | - | 1,791,600 |
| Nov 11, 2025 | 3.89 | 3.99 | 3.72 | 3.87 | 3.87 | -0.51% | 2,428,205 |
| Nov 10, 2025 | 3.96 | 4.10 | 3.84 | 3.89 | 3.89 | 4.01% | 3,984,065 |
| Nov 7, 2025 | 3.49 | 3.78 | 3.43 | 3.74 | 3.74 | 4.18% | 4,293,285 |
| Nov 6, 2025 | 3.89 | 3.89 | 3.58 | 3.59 | 3.59 | -6.51% | 3,485,941 |
| Nov 5, 2025 | 3.97 | 4.06 | 3.80 | 3.84 | 3.84 | -1.79% | 5,010,524 |
| Nov 4, 2025 | 4.08 | 4.15 | 3.89 | 3.91 | 3.91 | -7.13% | 3,453,793 |
| Nov 3, 2025 | 4.78 | 4.81 | 4.21 | 4.21 | 4.21 | -13.37% | 6,530,763 |
| Oct 31, 2025 | 4.91 | 5.02 | 4.78 | 4.86 | 4.86 | -0.82% | 5,393,900 |
| Oct 30, 2025 | 4.75 | 4.96 | 4.66 | 4.90 | 4.90 | 1.87% | 3,770,993 |
| Oct 29, 2025 | 4.80 | 4.93 | 4.65 | 4.81 | 4.81 | -1.23% | 5,254,426 |
| Oct 28, 2025 | 4.27 | 4.98 | 4.27 | 4.87 | 4.87 | 19.36% | 13,752,911 |
| Oct 27, 2025 | 4.06 | 4.12 | 3.87 | 4.08 | 4.08 | 1.24% | 5,608,526 |
| Oct 24, 2025 | 4.08 | 4.20 | 3.92 | 4.03 | 4.03 | 0.75% | 5,309,797 |
| Oct 23, 2025 | 3.94 | 4.20 | 3.91 | 4.00 | 4.00 | 2.83% | 4,285,121 |
| Oct 22, 2025 | 3.69 | 3.94 | 3.69 | 3.89 | 3.89 | 2.37% | 5,307,936 |
| Oct 21, 2025 | 3.91 | 3.93 | 3.70 | 3.80 | 3.80 | -5.00% | 5,686,459 |