Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.395
+0.105 (3.19%)
Mar 23, 2026, 10:53 AM EDT - Market open
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | - | 0.61% | 207,722 |
| Mar 20, 2026 | 3.47 | 3.51 | 3.21 | 3.29 | 3.29 | -5.46% | 3,551,015 |
| Mar 19, 2026 | 3.45 | 3.54 | 3.28 | 3.48 | 3.48 | -3.33% | 4,002,817 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.59 | 3.60 | 3.60 | -2.96% | 1,496,534 |
| Mar 17, 2026 | 3.68 | 3.80 | 3.63 | 3.71 | 3.71 | 1.09% | 1,590,267 |
| Mar 16, 2026 | 3.87 | 3.91 | 3.62 | 3.67 | 3.67 | -3.42% | 2,280,961 |
| Mar 13, 2026 | 3.89 | 4.06 | 3.73 | 3.80 | 3.80 | -1.81% | 3,815,067 |
| Mar 12, 2026 | 3.79 | 3.95 | 3.79 | 3.87 | 3.87 | 1.57% | 2,390,702 |
| Mar 11, 2026 | 3.65 | 3.87 | 3.60 | 3.81 | 3.81 | -0.26% | 1,956,045 |
| Mar 10, 2026 | 3.70 | 3.93 | 3.69 | 3.82 | 3.82 | 3.52% | 2,612,528 |
| Mar 9, 2026 | 3.47 | 3.72 | 3.40 | 3.69 | 3.69 | 3.65% | 2,163,323 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.47 | 3.56 | 3.56 | -6.07% | 6,059,616 |
| Mar 5, 2026 | 4.06 | 4.06 | 3.71 | 3.79 | 3.79 | -7.56% | 2,968,726 |
| Mar 4, 2026 | 4.04 | 4.17 | 3.89 | 4.10 | 4.10 | 2.24% | 1,371,019 |
| Mar 3, 2026 | 4.18 | 4.20 | 3.85 | 4.01 | 4.01 | -8.03% | 2,311,431 |
| Mar 2, 2026 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 1.63% | 2,764,898 |
| Feb 27, 2026 | 4.32 | 4.33 | 4.15 | 4.29 | 4.29 | -1.83% | 1,616,948 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | -1.35% | 1,298,869 |
| Feb 25, 2026 | 4.38 | 4.49 | 4.29 | 4.43 | 4.43 | 2.07% | 1,656,826 |
| Feb 24, 2026 | 4.19 | 4.38 | 4.07 | 4.34 | 4.34 | 3.58% | 1,958,950 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -0.48% | 1,589,067 |
| Feb 20, 2026 | 4.38 | 4.49 | 4.15 | 4.21 | 4.21 | -1.17% | 2,406,791 |
| Feb 19, 2026 | 4.10 | 4.32 | 4.03 | 4.26 | 4.26 | 2.40% | 2,139,383 |
| Feb 18, 2026 | 4.12 | 4.25 | 4.05 | 4.16 | 4.16 | 1.96% | 1,847,051 |
| Feb 17, 2026 | 4.05 | 4.10 | 3.85 | 4.08 | 4.08 | -1.92% | 1,583,713 |
| Feb 13, 2026 | 4.01 | 4.21 | 3.95 | 4.16 | 4.16 | 2.72% | 2,343,493 |
| Feb 12, 2026 | 4.42 | 4.42 | 4.01 | 4.05 | 4.05 | -7.32% | 3,158,917 |
| Feb 11, 2026 | 4.31 | 4.38 | 4.10 | 4.37 | 4.37 | 3.07% | 2,366,549 |
| Feb 10, 2026 | 4.20 | 4.29 | 4.07 | 4.24 | 4.24 | 1.19% | 3,723,657 |
| Feb 9, 2026 | 3.93 | 4.22 | 3.86 | 4.19 | 4.19 | 6.08% | 3,405,203 |
| Feb 6, 2026 | 3.90 | 3.98 | 3.81 | 3.95 | 3.95 | 5.05% | 2,853,378 |
| Feb 5, 2026 | 3.95 | 4.08 | 3.70 | 3.76 | 3.76 | -9.40% | 4,534,841 |
| Feb 4, 2026 | 4.66 | 4.67 | 3.95 | 4.15 | 4.15 | -11.89% | 4,454,473 |
| Feb 3, 2026 | 4.72 | 4.82 | 4.42 | 4.71 | 4.71 | 3.97% | 3,829,085 |
| Feb 2, 2026 | 4.50 | 4.80 | 4.39 | 4.53 | 4.53 | -1.95% | 3,978,051 |
| Jan 30, 2026 | 4.78 | 5.18 | 4.59 | 4.62 | 4.62 | -7.04% | 5,926,553 |
| Jan 29, 2026 | 5.42 | 5.46 | 4.65 | 4.97 | 4.97 | -8.97% | 5,201,291 |
| Jan 28, 2026 | 5.25 | 5.52 | 5.04 | 5.46 | 5.46 | 6.64% | 7,417,756 |
| Jan 27, 2026 | 4.57 | 5.13 | 4.44 | 5.12 | 5.12 | 13.78% | 6,282,239 |
| Jan 26, 2026 | 4.64 | 4.83 | 4.47 | 4.50 | 4.50 | -1.32% | 4,687,719 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.41 | 4.56 | 4.56 | -1.72% | 3,233,696 |
| Jan 22, 2026 | 4.78 | 4.84 | 4.63 | 4.64 | 4.64 | -2.11% | 2,976,496 |
| Jan 21, 2026 | 4.62 | 4.75 | 4.49 | 4.74 | 4.74 | 5.57% | 3,939,073 |
| Jan 20, 2026 | 4.35 | 4.64 | 4.28 | 4.49 | 4.49 | 1.58% | 3,727,431 |
| Jan 16, 2026 | 4.40 | 4.57 | 4.36 | 4.42 | 4.42 | 1.61% | 3,116,042 |
| Jan 15, 2026 | 4.24 | 4.40 | 4.13 | 4.35 | 4.35 | 2.84% | 3,171,527 |
| Jan 14, 2026 | 4.15 | 4.26 | 4.05 | 4.23 | 4.23 | 2.17% | 3,171,669 |
| Jan 13, 2026 | 4.27 | 4.29 | 4.11 | 4.14 | 4.14 | -2.13% | 1,813,474 |
| Jan 12, 2026 | 4.12 | 4.32 | 4.03 | 4.23 | 4.23 | 5.22% | 3,265,439 |
| Jan 9, 2026 | 4.02 | 4.25 | 3.98 | 4.02 | 4.02 | 2.29% | 3,732,111 |