Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
1.760
-0.010 (-0.56%)
At close: Mar 31, 2025, 4:00 PM
1.780
+0.020 (1.14%)
After-hours: Mar 31, 2025, 5:53 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 2,188,876 |
| Mar 28, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 1,441,865 |
| Mar 27, 2025 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -1.63% | 1,470,927 |
| Mar 26, 2025 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -1.60% | 1,257,668 |
| Mar 25, 2025 | 1.91 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 2,089,086 |
| Mar 24, 2025 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -2.07% | 1,647,365 |
| Mar 21, 2025 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | -1.03% | 2,157,708 |
| Mar 20, 2025 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | -0.51% | 4,735,702 |
| Mar 19, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 5.95% | 2,763,992 |
| Mar 18, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 2,870,456 |
| Mar 17, 2025 | 1.84 | 1.89 | 1.81 | 1.88 | 1.88 | 4.44% | 1,829,676 |
| Mar 14, 2025 | 1.76 | 1.84 | 1.75 | 1.80 | 1.80 | 4.05% | 2,482,517 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 1.17% | 3,255,792 |
| Mar 12, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.01% | 2,244,911 |
| Mar 11, 2025 | 1.62 | 1.69 | 1.58 | 1.66 | 1.66 | 3.75% | 3,288,099 |
| Mar 10, 2025 | 1.72 | 1.72 | 1.57 | 1.60 | 1.60 | -7.51% | 4,615,595 |
| Mar 7, 2025 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -2.26% | 2,036,222 |
| Mar 6, 2025 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | -2.21% | 3,126,939 |
| Mar 5, 2025 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | 1.12% | 2,108,552 |
| Mar 4, 2025 | 1.79 | 1.84 | 1.70 | 1.79 | 1.79 | 0.56% | 3,180,968 |
| Mar 3, 2025 | 2.04 | 2.08 | 1.73 | 1.78 | 1.78 | -12.10% | 8,434,968 |
| Feb 28, 2025 | 2.02 | 2.04 | 1.96 | 2.03 | 2.03 | 1.25% | 1,988,245 |
| Feb 27, 2025 | 2.18 | 2.24 | 2.00 | 2.00 | 2.00 | -6.98% | 2,715,587 |
| Feb 26, 2025 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | 5.39% | 2,594,446 |
| Feb 25, 2025 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -2.39% | 2,224,688 |
| Feb 24, 2025 | 2.16 | 2.17 | 2.07 | 2.09 | 2.09 | -1.42% | 2,611,467 |
| Feb 21, 2025 | 2.27 | 2.27 | 2.10 | 2.12 | 2.12 | -6.19% | 1,901,510 |
| Feb 20, 2025 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 1.35% | 2,003,334 |
| Feb 19, 2025 | 2.26 | 2.28 | 2.20 | 2.23 | 2.23 | -2.19% | 2,039,401 |
| Feb 18, 2025 | 2.22 | 2.29 | 2.18 | 2.28 | 2.28 | 2.93% | 2,091,387 |
| Feb 14, 2025 | 2.35 | 2.36 | 2.21 | 2.22 | 2.22 | -4.73% | 2,177,273 |
| Feb 13, 2025 | 2.34 | 2.35 | 2.26 | 2.33 | 2.33 | -0.64% | 1,388,028 |
| Feb 12, 2025 | 2.37 | 2.41 | 2.32 | 2.34 | 2.34 | -1.68% | 1,741,597 |
| Feb 11, 2025 | 2.42 | 2.44 | 2.36 | 2.38 | 2.38 | -2.06% | 1,352,515 |
| Feb 10, 2025 | 2.52 | 2.56 | 2.42 | 2.43 | 2.43 | -2.02% | 1,650,661 |
| Feb 7, 2025 | 2.48 | 2.57 | 2.42 | 2.48 | 2.48 | 0.81% | 3,818,481 |
| Feb 6, 2025 | 2.51 | 2.58 | 2.32 | 2.46 | 2.46 | 1.23% | 3,195,097 |
| Feb 5, 2025 | 2.45 | 2.50 | 2.40 | 2.43 | 2.43 | - | 1,927,833 |
| Feb 4, 2025 | 2.32 | 2.44 | 2.31 | 2.43 | 2.43 | 4.74% | 1,731,588 |
| Feb 3, 2025 | 2.33 | 2.36 | 2.26 | 2.32 | 2.32 | -2.52% | 2,273,336 |
| Jan 31, 2025 | 2.50 | 2.51 | 2.37 | 2.38 | 2.38 | -4.03% | 1,607,171 |
| Jan 30, 2025 | 2.46 | 2.54 | 2.45 | 2.48 | 2.48 | 1.64% | 1,811,204 |
| Jan 29, 2025 | 2.41 | 2.50 | 2.41 | 2.44 | 2.44 | 0.41% | 1,643,240 |
| Jan 28, 2025 | 2.44 | 2.45 | 2.38 | 2.43 | 2.43 | 2.53% | 1,205,751 |
| Jan 27, 2025 | 2.59 | 2.59 | 2.34 | 2.37 | 2.37 | -11.24% | 2,713,843 |
| Jan 24, 2025 | 2.54 | 2.68 | 2.54 | 2.67 | 2.67 | 5.95% | 3,427,041 |
| Jan 23, 2025 | 2.55 | 2.58 | 2.47 | 2.52 | 2.52 | -1.18% | 2,020,776 |
| Jan 22, 2025 | 2.42 | 2.57 | 2.36 | 2.55 | 2.55 | 6.69% | 3,430,856 |
| Jan 21, 2025 | 2.35 | 2.41 | 2.33 | 2.39 | 2.39 | 3.02% | 1,938,016 |
| Jan 17, 2025 | 2.26 | 2.35 | 2.22 | 2.32 | 2.32 | 3.57% | 1,856,667 |