Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
1.850
-0.020 (-1.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | -1.07% | 1,711,073 |
| Apr 24, 2025 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 5.06% | 2,301,593 |
| Apr 23, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | 1.14% | 2,967,271 |
| Apr 22, 2025 | 1.67 | 1.80 | 1.66 | 1.76 | 1.76 | 5.39% | 2,613,986 |
| Apr 21, 2025 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -7.22% | 2,452,662 |
| Apr 17, 2025 | 1.78 | 1.83 | 1.73 | 1.80 | 1.80 | 2.27% | 2,806,018 |
| Apr 16, 2025 | 1.66 | 1.82 | 1.66 | 1.76 | 1.76 | 5.39% | 3,602,664 |
| Apr 15, 2025 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 3,258,269 |
| Apr 14, 2025 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -2.33% | 3,608,739 |
| Apr 11, 2025 | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | 11.69% | 3,451,178 |
| Apr 10, 2025 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -4.35% | 4,324,422 |
| Apr 9, 2025 | 1.47 | 1.63 | 1.43 | 1.61 | 1.61 | 9.52% | 5,387,215 |
| Apr 8, 2025 | 1.61 | 1.65 | 1.44 | 1.47 | 1.47 | -2.65% | 4,503,978 |
| Apr 7, 2025 | 1.52 | 1.64 | 1.48 | 1.51 | 1.51 | -5.63% | 5,538,963 |
| Apr 4, 2025 | 1.64 | 1.66 | 1.51 | 1.60 | 1.60 | -6.98% | 4,229,957 |
| Apr 3, 2025 | 1.73 | 1.81 | 1.71 | 1.72 | 1.72 | -5.49% | 3,865,214 |
| Apr 2, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 3,732,818 |
| Apr 1, 2025 | 1.75 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 3,153,847 |
| Mar 31, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 2,192,745 |
| 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 |