Skip to main content
Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
2.130
+0.020 (0.95%)
At close: Dec 20, 2024, 4:00 PM
2.110
-0.020 (-0.94%)
After-hours: Dec 20, 2024, 6:33 PM EST

Uranium Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.102.152.062.132.130.95%3,106,145
Dec 19, 20242.142.212.102.112.11-0.94%2,101,052
Dec 18, 20242.192.272.112.132.13-4.05%2,904,361
Dec 17, 20242.262.272.152.222.22-1.77%3,068,332
Dec 16, 20242.322.352.252.262.26-2.59%2,462,450
Dec 13, 20242.422.462.312.322.32-4.13%1,637,501
Dec 12, 20242.552.552.422.422.42-3.97%1,340,811
Dec 11, 20242.552.552.422.522.520.40%2,097,658
Dec 10, 20242.502.552.462.512.510.80%1,506,185
Dec 9, 20242.622.632.482.492.49-1.97%2,393,048
Dec 6, 20242.622.632.502.542.54-3.42%2,748,309
Dec 5, 20242.332.702.292.632.6312.39%7,744,427
Dec 4, 20242.382.422.302.342.34-2.09%2,304,144
Dec 3, 20242.392.412.312.392.39-2,225,430
Dec 2, 20242.502.512.352.392.39-4.02%2,753,364
Nov 29, 20242.512.582.482.492.490.40%947,597
Nov 27, 20242.502.562.472.482.480.40%1,366,637
Nov 26, 20242.522.552.472.472.47-3.14%1,081,408
Nov 25, 20242.622.682.502.552.55-2.67%1,958,902
Nov 22, 20242.692.692.582.622.62-2.24%2,094,213
Nov 21, 20242.652.722.602.682.681.13%1,807,811
Nov 20, 20242.782.802.622.652.65-4.33%2,188,541
Nov 19, 20242.762.812.662.772.772.21%2,829,521
Nov 18, 20242.642.832.632.712.715.86%3,304,396
Nov 15, 20242.502.642.442.562.561.99%2,918,620
Nov 14, 20242.492.542.442.512.51-2,012,301
Nov 13, 20242.752.762.492.512.51-5.64%2,380,049
Nov 12, 20242.622.712.592.662.66-0.75%2,251,346
Nov 11, 20242.722.742.592.682.68-1.47%1,610,086
Nov 8, 20242.822.822.652.722.72-3.55%1,817,286
Nov 7, 20242.742.882.742.822.823.68%1,796,207
Nov 6, 20242.782.822.622.722.72-1,911,055
Nov 5, 20242.692.792.682.722.721.12%2,158,497
Nov 4, 20242.692.722.552.692.69-0.37%3,135,698
Nov 1, 20242.842.892.692.702.70-2.88%1,782,836
Oct 31, 20242.882.902.742.782.78-4.79%2,135,964
Oct 30, 20242.842.962.842.922.921.74%1,694,975
Oct 29, 20242.932.952.822.872.87-2.38%1,972,787
Oct 28, 20242.903.022.862.942.941.73%3,216,513
Oct 25, 20242.943.032.852.892.89-1.37%2,576,156
Oct 24, 20242.912.942.832.932.932.09%1,622,960
Oct 23, 20243.013.012.812.872.87-4.01%2,086,620
Oct 22, 20243.093.112.912.992.99-2.92%2,767,582
Oct 21, 20243.083.122.963.083.083.70%4,852,056
Oct 18, 20242.872.982.792.972.974.58%1,963,500
Oct 17, 20242.902.972.822.842.84-0.35%1,677,756
Oct 16, 20242.622.952.622.852.857.95%4,513,577
Oct 15, 20242.622.672.522.642.641.54%2,222,187
Oct 14, 20242.552.632.532.602.601.56%1,119,616
Oct 11, 20242.522.562.502.562.561.19%819,781
Oct 10, 20242.492.572.472.532.530.80%809,885
Oct 9, 20242.592.592.452.512.51-3.46%1,229,909
Oct 8, 20242.602.622.522.602.60-1,146,613
Oct 7, 20242.732.802.542.602.60-1.14%2,837,526
Oct 4, 20242.582.652.542.632.632.33%1,107,377
Oct 3, 20242.612.722.562.572.57-1.15%1,399,480
Oct 2, 20242.502.632.492.602.601.96%1,933,266
Oct 1, 20242.452.562.452.552.554.08%909,327
Sep 30, 20242.462.502.392.452.45-0.81%900,778
Sep 27, 20242.502.512.412.472.47-0.80%828,263
Sep 26, 20242.582.622.492.492.49-1.58%1,678,692
Sep 25, 20242.492.582.472.532.530.40%1,546,188
Sep 24, 20242.522.542.432.522.522.86%1,454,428
Sep 23, 20242.372.472.332.452.455.15%2,200,254
Sep 20, 20242.372.412.292.332.334.02%1,917,210
Sep 19, 20242.252.272.212.242.242.75%793,718
Sep 18, 20242.212.272.152.182.18-1.36%1,280,095
Sep 17, 20242.192.232.172.212.211.38%1,341,896
Sep 16, 20242.152.182.102.182.182.83%822,575
Sep 13, 20242.262.282.112.122.12-5.78%1,571,510
Sep 12, 20242.232.322.222.252.251.81%1,489,079
Sep 11, 20242.082.242.072.212.216.25%2,623,119
Sep 10, 20241.912.081.892.082.088.90%2,346,661
Sep 9, 20241.961.971.901.911.91-1.55%1,080,150
Sep 6, 20241.941.971.861.941.940.52%1,800,707
Sep 5, 20242.032.041.921.931.93-4.46%1,282,938
Sep 4, 20242.002.061.992.022.021.00%1,542,744
Sep 3, 20242.192.191.992.002.00-8.68%2,012,984
Aug 30, 20242.202.222.162.192.19-0.45%633,987
Aug 29, 20242.182.222.162.202.20-911,951
Aug 28, 20242.252.262.162.202.20-4.35%1,341,687
Aug 27, 20242.242.302.182.302.302.68%1,563,001
Aug 26, 20242.342.362.232.242.24-3.45%1,388,437
Aug 23, 20242.132.402.132.322.3214.85%4,474,364
Aug 22, 20242.122.122.022.022.02-3.81%1,181,554
Aug 21, 20242.142.152.092.102.10-1.87%1,012,809
Aug 20, 20242.162.172.112.142.14-0.93%728,255
Aug 19, 20242.222.232.152.162.16-1.82%735,115
Aug 16, 20242.232.242.172.202.20-1,058,212
Aug 15, 20242.122.222.122.202.203.77%1,055,731
Aug 14, 20242.102.142.092.122.121.44%674,703
Aug 13, 20242.102.112.072.092.09-0.48%791,242
Aug 12, 20242.102.142.082.102.101.45%1,128,900
Aug 9, 20242.122.142.072.072.07-1.90%962,312
Aug 8, 20242.182.182.092.112.11-1.86%1,098,177
Aug 7, 20242.222.292.152.152.15-2.27%3,139,290
Aug 6, 20242.122.222.062.202.207.32%3,671,269
Aug 5, 20241.992.111.922.052.05-4.21%2,661,519
Aug 2, 20242.162.172.082.142.14-3.17%1,810,083
Aug 1, 20242.382.402.162.212.21-8.30%1,699,913