Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.490
+0.070 (1.58%)
At close: Jan 20, 2026, 4:00 PM EST
4.640
+0.150 (3.34%)
Pre-market: Jan 21, 2026, 4:55 AM EST
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.35 | 4.64 | 4.28 | 4.49 | 4.49 | 1.58% | 3,699,787 |
| Jan 16, 2026 | 4.40 | 4.57 | 4.36 | 4.42 | 4.42 | 1.61% | 3,103,267 |
| Jan 15, 2026 | 4.24 | 4.40 | 4.13 | 4.35 | 4.35 | 2.84% | 3,163,127 |
| Jan 14, 2026 | 4.15 | 4.26 | 4.05 | 4.23 | 4.23 | 2.17% | 3,166,795 |
| Jan 13, 2026 | 4.27 | 4.29 | 4.11 | 4.14 | 4.14 | -2.13% | 1,780,265 |
| Jan 12, 2026 | 4.12 | 4.32 | 4.03 | 4.23 | 4.23 | 5.22% | 3,256,556 |
| Jan 9, 2026 | 4.02 | 4.25 | 3.98 | 4.02 | 4.02 | 2.29% | 3,702,174 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.89 | 3.93 | 3.93 | -2.00% | 2,682,704 |
| Jan 7, 2026 | 3.98 | 4.01 | 3.89 | 4.01 | 4.01 | 0.75% | 2,423,805 |
| Jan 6, 2026 | 4.05 | 4.13 | 3.89 | 3.98 | 3.98 | -1.97% | 2,562,712 |
| Jan 5, 2026 | 3.90 | 4.07 | 3.87 | 4.06 | 4.06 | 4.64% | 3,495,439 |
| Jan 2, 2026 | 3.59 | 3.92 | 3.55 | 3.88 | 3.88 | 9.60% | 2,589,084 |
| Dec 31, 2025 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | 0.57% | 1,037,623 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.52 | 3.52 | 3.52 | -3.83% | 1,642,486 |
| Dec 29, 2025 | 3.62 | 3.83 | 3.57 | 3.66 | 3.66 | 0.27% | 1,482,589 |
| Dec 26, 2025 | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -2.14% | 616,852 |
| Dec 24, 2025 | 3.68 | 3.77 | 3.65 | 3.73 | 3.73 | 0.27% | 611,604 |
| Dec 23, 2025 | 3.73 | 3.85 | 3.70 | 3.72 | 3.72 | -0.27% | 1,356,702 |
| Dec 22, 2025 | 3.90 | 3.96 | 3.73 | 3.73 | 3.73 | -2.36% | 1,876,909 |
| Dec 19, 2025 | 3.60 | 3.85 | 3.58 | 3.82 | 3.82 | 6.11% | 5,188,011 |
| Dec 18, 2025 | 3.49 | 3.62 | 3.49 | 3.60 | 3.60 | 4.35% | 1,118,224 |
| Dec 17, 2025 | 3.58 | 3.67 | 3.44 | 3.45 | 3.45 | -4.43% | 1,884,833 |
| Dec 16, 2025 | 3.60 | 3.67 | 3.51 | 3.61 | 3.61 | 0.56% | 1,231,847 |
| Dec 15, 2025 | 3.68 | 3.89 | 3.59 | 3.59 | 3.59 | -1.64% | 1,506,629 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.52 | 3.65 | 3.65 | -5.68% | 1,715,939 |
| Dec 11, 2025 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | 4.88% | 1,507,704 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.59 | 3.69 | 3.69 | -2.38% | 1,500,887 |
| Dec 9, 2025 | 3.76 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 1,217,034 |
| Dec 8, 2025 | 3.88 | 3.91 | 3.76 | 3.80 | 3.80 | -2.81% | 1,391,923 |
| Dec 5, 2025 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.46% | 1,616,755 |
| Dec 4, 2025 | 3.73 | 4.05 | 3.72 | 4.05 | 4.05 | 7.43% | 2,953,617 |
| Dec 3, 2025 | 3.75 | 3.83 | 3.70 | 3.77 | 3.77 | 0.53% | 2,026,690 |
| Dec 2, 2025 | 3.74 | 3.85 | 3.69 | 3.75 | 3.75 | 1.35% | 1,579,322 |
| Dec 1, 2025 | 3.72 | 3.87 | 3.63 | 3.70 | 3.70 | -0.54% | 1,875,440 |
| Nov 28, 2025 | 3.66 | 3.77 | 3.64 | 3.72 | 3.72 | 2.48% | 1,994,788 |
| Nov 26, 2025 | 3.69 | 3.72 | 3.62 | 3.63 | 3.63 | -1.09% | 1,769,546 |
| Nov 25, 2025 | 3.64 | 3.72 | 3.48 | 3.67 | 3.67 | 2.51% | 2,328,660 |
| Nov 24, 2025 | 3.40 | 3.60 | 3.32 | 3.58 | 3.58 | 5.92% | 2,051,890 |
| Nov 21, 2025 | 3.26 | 3.39 | 3.16 | 3.38 | 3.38 | 1.81% | 3,154,099 |
| Nov 20, 2025 | 3.72 | 3.73 | 3.32 | 3.32 | 3.32 | -7.52% | 2,573,942 |
| 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 |