Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.900
+0.090 (1.87%)
At close: Oct 30, 2025, 4:00 PM EDT
4.960
+0.060 (1.22%)
Pre-market: Oct 31, 2025, 4:27 AM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.75 | 4.96 | 4.66 | 4.90 | 4.90 | 1.87% | 3,747,800 |
| 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 |
| 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 |