Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.830
+0.140 (3.79%)
Dec 11, 2025, 2:06 PM EST - Market open
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 3.64 | 3.83 | 3.60 | 3.83 | - | 3.79% | 948,081 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.59 | 3.69 | 3.69 | -2.38% | 1,497,182 |
| Dec 9, 2025 | 3.76 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 1,215,387 |
| Dec 8, 2025 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.81% | 1,388,460 |
| Dec 5, 2025 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.46% | 1,609,942 |
| Dec 4, 2025 | 3.73 | 4.05 | 3.72 | 4.05 | 4.05 | 7.43% | 2,945,339 |
| Dec 3, 2025 | 3.75 | 3.83 | 3.70 | 3.77 | 3.77 | 0.53% | 2,024,049 |
| Dec 2, 2025 | 3.74 | 3.85 | 3.69 | 3.75 | 3.75 | 1.35% | 1,572,152 |
| Dec 1, 2025 | 3.72 | 3.87 | 3.63 | 3.70 | 3.70 | -0.54% | 1,872,993 |
| Nov 28, 2025 | 3.66 | 3.77 | 3.64 | 3.72 | 3.72 | 2.48% | 1,987,129 |
| Nov 26, 2025 | 3.69 | 3.72 | 3.62 | 3.63 | 3.63 | -1.09% | 1,761,331 |
| Nov 25, 2025 | 3.64 | 3.72 | 3.48 | 3.67 | 3.67 | 2.51% | 1,828,011 |
| Nov 24, 2025 | 3.40 | 3.60 | 3.32 | 3.58 | 3.58 | 5.92% | 2,047,854 |
| Nov 21, 2025 | 3.26 | 3.39 | 3.16 | 3.38 | 3.38 | 1.81% | 3,141,507 |
| Nov 20, 2025 | 3.72 | 3.73 | 3.32 | 3.32 | 3.32 | -7.52% | 2,571,983 |
| Nov 19, 2025 | 3.60 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 2,236,265 |
| Nov 18, 2025 | 3.50 | 3.58 | 3.43 | 3.55 | 3.55 | 0.28% | 2,202,659 |
| Nov 17, 2025 | 3.61 | 3.72 | 3.51 | 3.54 | 3.54 | -2.21% | 1,770,378 |
| Nov 14, 2025 | 3.63 | 3.77 | 3.55 | 3.62 | 3.62 | -2.16% | 2,789,589 |
| Nov 13, 2025 | 3.79 | 3.87 | 3.68 | 3.70 | 3.70 | -4.39% | 1,895,645 |
| Nov 12, 2025 | 3.96 | 3.99 | 3.80 | 3.87 | 3.87 | - | 1,791,600 |
| Nov 11, 2025 | 3.89 | 3.99 | 3.72 | 3.87 | 3.87 | -0.51% | 2,428,205 |
| Nov 10, 2025 | 3.96 | 4.10 | 3.84 | 3.89 | 3.89 | 4.01% | 3,984,065 |
| Nov 7, 2025 | 3.49 | 3.78 | 3.43 | 3.74 | 3.74 | 4.18% | 4,293,285 |
| Nov 6, 2025 | 3.89 | 3.89 | 3.58 | 3.59 | 3.59 | -6.51% | 3,485,941 |
| Nov 5, 2025 | 3.97 | 4.06 | 3.80 | 3.84 | 3.84 | -1.79% | 5,010,524 |
| Nov 4, 2025 | 4.08 | 4.15 | 3.89 | 3.91 | 3.91 | -7.13% | 3,453,793 |
| Nov 3, 2025 | 4.78 | 4.81 | 4.21 | 4.21 | 4.21 | -13.37% | 6,530,763 |
| Oct 31, 2025 | 4.91 | 5.02 | 4.78 | 4.86 | 4.86 | -0.82% | 5,393,900 |
| Oct 30, 2025 | 4.75 | 4.96 | 4.66 | 4.90 | 4.90 | 1.87% | 3,770,993 |
| Oct 29, 2025 | 4.80 | 4.93 | 4.65 | 4.81 | 4.81 | -1.23% | 5,254,426 |
| Oct 28, 2025 | 4.27 | 4.98 | 4.27 | 4.87 | 4.87 | 19.36% | 13,752,911 |
| Oct 27, 2025 | 4.06 | 4.12 | 3.87 | 4.08 | 4.08 | 1.24% | 5,608,526 |
| Oct 24, 2025 | 4.08 | 4.20 | 3.92 | 4.03 | 4.03 | 0.75% | 5,309,797 |
| Oct 23, 2025 | 3.94 | 4.20 | 3.91 | 4.00 | 4.00 | 2.83% | 4,285,121 |
| Oct 22, 2025 | 3.69 | 3.94 | 3.69 | 3.89 | 3.89 | 2.37% | 5,307,936 |
| Oct 21, 2025 | 3.91 | 3.93 | 3.70 | 3.80 | 3.80 | -5.00% | 5,686,459 |
| Oct 20, 2025 | 4.30 | 4.32 | 3.86 | 4.00 | 4.00 | -1.23% | 5,436,209 |
| Oct 17, 2025 | 4.17 | 4.47 | 4.03 | 4.05 | 4.05 | -10.60% | 7,198,950 |
| Oct 16, 2025 | 5.37 | 5.37 | 4.49 | 4.53 | 4.53 | -4.63% | 21,152,511 |
| Oct 15, 2025 | 4.48 | 4.87 | 4.39 | 4.75 | 4.75 | 11.24% | 23,200,394 |
| Oct 14, 2025 | 4.27 | 4.34 | 3.93 | 4.27 | 4.27 | 0.23% | 4,336,297 |
| Oct 13, 2025 | 4.22 | 4.36 | 4.15 | 4.26 | 4.26 | 5.19% | 2,854,575 |
| Oct 10, 2025 | 4.16 | 4.35 | 4.03 | 4.05 | 4.05 | -1.22% | 4,424,641 |
| Oct 9, 2025 | 4.15 | 4.27 | 4.03 | 4.10 | 4.10 | -0.49% | 2,418,538 |
| Oct 8, 2025 | 4.22 | 4.29 | 4.04 | 4.12 | 4.12 | -2.14% | 2,773,605 |
| Oct 7, 2025 | 4.30 | 4.40 | 4.12 | 4.21 | 4.21 | -1.41% | 2,632,775 |
| Oct 6, 2025 | 4.42 | 4.53 | 4.25 | 4.27 | 4.27 | -0.23% | 2,995,603 |
| Oct 3, 2025 | 4.22 | 4.48 | 4.21 | 4.28 | 4.28 | 1.90% | 3,519,737 |
| Oct 2, 2025 | 4.24 | 4.30 | 4.01 | 4.20 | 4.20 | -1.64% | 2,853,365 |