Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.140
-0.080 (-2.48%)
At close: Sep 12, 2025, 4:00 PM EDT
3.160
+0.020 (0.64%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.20 | 3.30 | 3.09 | 3.14 | 3.14 | -2.48% | 1,947,569 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | 1,626,538 |
| Sep 10, 2025 | 3.22 | 3.31 | 3.20 | 3.28 | 3.28 | 2.18% | 2,404,378 |
| Sep 9, 2025 | 3.26 | 3.32 | 3.20 | 3.21 | 3.21 | -1.53% | 2,329,373 |
| Sep 8, 2025 | 3.22 | 3.27 | 3.14 | 3.26 | 3.26 | -0.31% | 2,213,145 |
| Sep 5, 2025 | 3.25 | 3.28 | 3.14 | 3.27 | 3.27 | 1.24% | 2,529,573 |
| Sep 4, 2025 | 3.30 | 3.31 | 3.16 | 3.23 | 3.23 | -2.42% | 2,408,912 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.23 | 3.31 | 3.31 | - | 2,497,780 |
| Sep 2, 2025 | 3.11 | 3.32 | 3.05 | 3.31 | 3.31 | 5.08% | 5,177,211 |
| Aug 29, 2025 | 3.16 | 3.29 | 3.09 | 3.15 | 3.15 | 1.61% | 2,524,504 |
| Aug 28, 2025 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | 2.31% | 2,342,383 |
| Aug 27, 2025 | 3.05 | 3.12 | 2.98 | 3.03 | 3.03 | -1.30% | 2,423,491 |
| Aug 26, 2025 | 2.95 | 3.08 | 2.95 | 3.07 | 3.07 | 3.72% | 2,932,821 |
| Aug 25, 2025 | 2.84 | 3.04 | 2.82 | 2.96 | 2.96 | 3.86% | 4,265,296 |
| Aug 22, 2025 | 2.68 | 2.85 | 2.64 | 2.85 | 2.85 | 10.04% | 3,561,755 |
| Aug 21, 2025 | 2.54 | 2.60 | 2.51 | 2.59 | 2.59 | 1.17% | 2,905,384 |
| Aug 20, 2025 | 2.66 | 2.71 | 2.54 | 2.56 | 2.56 | -3.40% | 3,128,290 |
| Aug 19, 2025 | 2.85 | 2.87 | 2.60 | 2.65 | 2.65 | -6.69% | 2,841,374 |
| Aug 18, 2025 | 2.67 | 2.85 | 2.67 | 2.84 | 2.84 | 6.77% | 2,777,592 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.58 | 2.66 | 2.66 | -1.12% | 1,439,421 |
| Aug 14, 2025 | 2.59 | 2.71 | 2.57 | 2.69 | 2.69 | 3.46% | 1,845,212 |
| Aug 13, 2025 | 2.66 | 2.68 | 2.56 | 2.60 | 2.60 | -0.76% | 2,007,985 |
| Aug 12, 2025 | 2.57 | 2.66 | 2.53 | 2.62 | 2.62 | 1.95% | 1,771,633 |
| Aug 11, 2025 | 2.61 | 2.69 | 2.56 | 2.57 | 2.57 | -1.91% | 1,670,529 |
| Aug 8, 2025 | 2.65 | 2.76 | 2.61 | 2.62 | 2.62 | -1.13% | 2,442,185 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.61 | 2.65 | 2.65 | -3.64% | 3,023,262 |
| Aug 6, 2025 | 2.73 | 2.78 | 2.69 | 2.75 | 2.75 | 1.48% | 3,550,566 |
| Aug 5, 2025 | 2.61 | 2.75 | 2.56 | 2.71 | 2.71 | 4.63% | 2,784,985 |
| Aug 4, 2025 | 2.54 | 2.62 | 2.52 | 2.59 | 2.59 | 3.19% | 1,152,155 |
| Aug 1, 2025 | 2.53 | 2.55 | 2.42 | 2.51 | 2.51 | -3.09% | 3,244,738 |
| Jul 31, 2025 | 2.69 | 2.75 | 2.56 | 2.59 | 2.59 | -5.13% | 2,878,699 |
| Jul 30, 2025 | 2.76 | 2.83 | 2.69 | 2.73 | 2.73 | -2.15% | 2,548,626 |
| Jul 29, 2025 | 2.94 | 2.97 | 2.78 | 2.79 | 2.79 | -5.10% | 2,175,357 |
| Jul 28, 2025 | 3.08 | 3.13 | 2.88 | 2.94 | 2.94 | -5.16% | 2,903,688 |
| Jul 25, 2025 | 3.05 | 3.11 | 2.93 | 3.10 | 3.10 | 1.64% | 2,525,049 |
| Jul 24, 2025 | 3.06 | 3.08 | 2.98 | 3.05 | 3.05 | -1.29% | 2,429,832 |
| Jul 23, 2025 | 3.09 | 3.10 | 2.93 | 3.09 | 3.09 | 2.32% | 4,608,736 |
| Jul 22, 2025 | 2.89 | 3.30 | 2.89 | 3.02 | 3.02 | 12.27% | 14,981,303 |
| Jul 21, 2025 | 2.64 | 2.69 | 2.58 | 2.69 | 2.69 | 2.67% | 3,660,444 |
| Jul 18, 2025 | 2.61 | 2.66 | 2.57 | 2.62 | 2.62 | - | 2,744,138 |
| Jul 17, 2025 | 2.51 | 2.64 | 2.39 | 2.62 | 2.62 | 2.34% | 4,717,278 |
| Jul 16, 2025 | 2.50 | 2.58 | 2.46 | 2.56 | 2.56 | 3.64% | 2,537,632 |
| Jul 15, 2025 | 2.46 | 2.50 | 2.38 | 2.47 | 2.47 | 0.82% | 2,408,728 |
| Jul 14, 2025 | 2.37 | 2.46 | 2.36 | 2.45 | 2.45 | 3.38% | 1,939,131 |
| Jul 11, 2025 | 2.30 | 2.39 | 2.29 | 2.37 | 2.37 | 1.28% | 1,402,601 |
| Jul 10, 2025 | 2.29 | 2.37 | 2.29 | 2.34 | 2.34 | 1.74% | 1,539,165 |
| Jul 9, 2025 | 2.36 | 2.37 | 2.29 | 2.30 | 2.30 | -2.54% | 1,871,912 |
| Jul 8, 2025 | 2.47 | 2.48 | 2.33 | 2.36 | 2.36 | -4.45% | 2,760,651 |
| Jul 7, 2025 | 2.42 | 2.48 | 2.36 | 2.47 | 2.47 | -0.80% | 2,636,348 |
| Jul 3, 2025 | 2.50 | 2.51 | 2.45 | 2.49 | 2.49 | -0.80% | 1,337,546 |