Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.120
-0.090 (-2.14%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.25 | 4.35 | 4.14 | 4.27 | 4.27 | -0.70% | 2,512,053 |
| Sep 30, 2025 | 4.39 | 4.47 | 4.25 | 4.30 | 4.30 | -3.59% | 3,328,215 |
| Sep 29, 2025 | 4.55 | 4.60 | 4.36 | 4.46 | 4.46 | 3.96% | 3,835,004 |
| Sep 26, 2025 | 4.27 | 4.37 | 4.20 | 4.29 | 4.29 | 1.90% | 2,381,569 |
| Sep 25, 2025 | 4.15 | 4.28 | 4.03 | 4.21 | 4.21 | 0.72% | 2,709,474 |
| Sep 24, 2025 | 4.50 | 4.60 | 4.15 | 4.18 | 4.18 | -6.70% | 4,120,663 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.37 | 4.48 | 4.48 | -1.97% | 5,724,983 |
| Sep 22, 2025 | 3.90 | 4.59 | 3.89 | 4.57 | 4.57 | 23.18% | 8,634,364 |
| Sep 19, 2025 | 3.57 | 3.77 | 3.55 | 3.71 | 3.71 | 3.34% | 2,643,774 |
| Sep 18, 2025 | 3.56 | 3.60 | 3.46 | 3.59 | 3.59 | 0.84% | 1,576,007 |
| Sep 17, 2025 | 3.50 | 3.59 | 3.45 | 3.56 | 3.56 | 0.85% | 2,670,325 |
| Sep 16, 2025 | 3.63 | 3.63 | 3.49 | 3.53 | 3.53 | -1.94% | 2,267,208 |
| Sep 15, 2025 | 3.14 | 3.60 | 3.13 | 3.60 | 3.60 | 14.65% | 4,338,062 |
| Sep 12, 2025 | 3.20 | 3.30 | 3.09 | 3.14 | 3.14 | -2.48% | 1,952,805 |
| 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 |