Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
2.210
-0.040 (-1.78%)
At close: May 30, 2025, 4:00 PM
2.250
+0.040 (1.81%)
After-hours: May 30, 2025, 7:45 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.23 | 2.24 | 2.18 | 2.21 | 2.21 | -1.78% | 2,577,992 |
| May 29, 2025 | 2.34 | 2.37 | 2.22 | 2.25 | 2.25 | -3.85% | 2,654,992 |
| May 28, 2025 | 2.35 | 2.44 | 2.31 | 2.34 | 2.34 | - | 4,138,107 |
| May 27, 2025 | 2.41 | 2.45 | 2.29 | 2.34 | 2.34 | 0.43% | 8,506,937 |
| May 23, 2025 | 2.11 | 2.36 | 2.06 | 2.33 | 2.33 | 19.49% | 10,981,420 |
| May 22, 2025 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | -1.02% | 1,531,075 |
| May 21, 2025 | 1.94 | 2.03 | 1.93 | 1.97 | 1.97 | 2.07% | 2,401,808 |
| May 20, 2025 | 1.87 | 1.94 | 1.84 | 1.93 | 1.93 | 3.21% | 3,019,488 |
| May 19, 2025 | 1.84 | 1.89 | 1.81 | 1.87 | 1.87 | 0.54% | 2,374,630 |
| May 16, 2025 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.62% | 2,118,860 |
| May 15, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -3.54% | 2,416,472 |
| May 14, 2025 | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | 1.02% | 2,090,893 |
| May 13, 2025 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | 0.51% | 2,403,907 |
| May 12, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 3,881,494 |
| May 9, 2025 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | 0.52% | 3,362,574 |
| May 8, 2025 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -0.52% | 4,293,190 |
| May 7, 2025 | 1.90 | 1.96 | 1.88 | 1.93 | 1.93 | - | 4,367,344 |
| May 6, 2025 | 1.83 | 1.96 | 1.81 | 1.93 | 1.93 | 5.46% | 5,044,631 |
| May 5, 2025 | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -3.68% | 3,793,259 |
| May 2, 2025 | 1.88 | 1.96 | 1.87 | 1.90 | 1.90 | 3.26% | 3,874,015 |
| May 1, 2025 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 3,106,649 |
| Apr 30, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | - | 2,446,557 |
| Apr 29, 2025 | 1.90 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 1,992,122 |
| Apr 28, 2025 | 1.84 | 1.90 | 1.81 | 1.89 | 1.89 | 2.16% | 1,901,878 |
| 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 |