Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
2.950
-0.050 (-1.67%)
At close: Jun 18, 2026, 4:00 PM EDT
3.000
+0.050 (1.69%)
After-hours: Jun 18, 2026, 5:43 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.06 | 3.10 | 2.90 | 2.96 | 2.96 | -1.33% | 9,207,736 |
| Jun 17, 2026 | 3.08 | 3.17 | 3.00 | 3.00 | 3.00 | -3.23% | 1,989,385 |
| Jun 16, 2026 | 3.02 | 3.17 | 3.01 | 3.10 | 3.10 | 2.31% | 1,967,472 |
| Jun 15, 2026 | 3.08 | 3.20 | 3.01 | 3.03 | 3.03 | 2.71% | 2,510,632 |
| Jun 12, 2026 | 3.04 | 3.08 | 2.94 | 2.95 | 2.95 | -0.34% | 2,401,878 |
| Jun 11, 2026 | 2.85 | 2.96 | 2.78 | 2.96 | 2.96 | 6.09% | 4,051,933 |
| Jun 10, 2026 | 2.99 | 3.04 | 2.77 | 2.79 | 2.79 | -7.92% | 2,824,182 |
| Jun 9, 2026 | 3.19 | 3.22 | 2.93 | 3.03 | 3.03 | -3.81% | 2,836,912 |
| Jun 8, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | 1.94% | 1,879,560 |
| Jun 5, 2026 | 3.50 | 3.52 | 3.09 | 3.09 | 3.09 | -13.45% | 4,777,349 |
| Jun 4, 2026 | 3.59 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 1,944,660 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.59 | 3.61 | 3.61 | -6.72% | 3,626,159 |
| Jun 2, 2026 | 3.53 | 3.95 | 3.50 | 3.87 | 3.87 | 9.63% | 4,633,840 |
| Jun 1, 2026 | 3.50 | 3.63 | 3.39 | 3.53 | 3.53 | 0.86% | 2,563,695 |
| May 29, 2026 | 3.50 | 3.56 | 3.39 | 3.50 | 3.50 | - | 2,464,916 |
| May 28, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.69% | 2,821,033 |
| May 27, 2026 | 3.48 | 3.60 | 3.43 | 3.56 | 3.56 | 1.71% | 2,340,551 |
| May 26, 2026 | 3.44 | 3.56 | 3.41 | 3.50 | 3.50 | 3.86% | 2,811,866 |
| May 22, 2026 | 3.49 | 3.53 | 3.36 | 3.37 | 3.37 | -3.16% | 2,107,598 |
| May 21, 2026 | 3.44 | 3.56 | 3.37 | 3.48 | 3.48 | 1.16% | 2,389,786 |
| May 20, 2026 | 3.48 | 3.52 | 3.38 | 3.44 | 3.44 | 0.58% | 2,631,991 |
| May 19, 2026 | 3.60 | 3.61 | 3.40 | 3.42 | 3.42 | -5.00% | 3,803,167 |
| May 18, 2026 | 3.79 | 3.82 | 3.56 | 3.60 | 3.60 | -4.00% | 2,822,752 |
| May 15, 2026 | 3.88 | 3.90 | 3.71 | 3.75 | 3.75 | -7.18% | 3,932,503 |
| May 14, 2026 | 4.11 | 4.11 | 3.91 | 4.04 | 4.04 | -0.98% | 1,850,420 |
| May 13, 2026 | 4.19 | 4.21 | 4.02 | 4.08 | 4.08 | -2.86% | 2,137,932 |
| May 12, 2026 | 4.30 | 4.30 | 4.00 | 4.20 | 4.20 | -3.67% | 2,836,920 |
| May 11, 2026 | 4.00 | 4.46 | 3.97 | 4.36 | 4.36 | 9.00% | 3,786,134 |
| May 8, 2026 | 4.05 | 4.16 | 3.96 | 4.00 | 4.00 | 1.01% | 3,740,634 |
| May 7, 2026 | 4.10 | 4.10 | 3.88 | 3.96 | 3.96 | -3.65% | 3,151,684 |
| May 6, 2026 | 3.86 | 4.13 | 3.79 | 4.11 | 4.11 | 7.87% | 3,333,662 |
| May 5, 2026 | 3.85 | 3.94 | 3.77 | 3.81 | 3.81 | - | 1,262,005 |
| May 4, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | 0.26% | 1,168,326 |
| May 1, 2026 | 3.86 | 3.89 | 3.71 | 3.80 | 3.80 | -2.56% | 1,344,990 |
| Apr 30, 2026 | 3.63 | 3.92 | 3.63 | 3.90 | 3.90 | 7.44% | 1,977,991 |
| Apr 29, 2026 | 3.70 | 3.73 | 3.57 | 3.63 | 3.63 | -1.09% | 1,458,904 |
| Apr 28, 2026 | 3.70 | 3.76 | 3.59 | 3.67 | 3.67 | -3.17% | 1,315,343 |
| Apr 27, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 1,158,730 |
| Apr 24, 2026 | 3.79 | 3.93 | 3.71 | 3.75 | 3.75 | 0.27% | 1,892,378 |
| Apr 23, 2026 | 3.84 | 3.93 | 3.64 | 3.74 | 3.74 | -2.60% | 1,869,005 |
| Apr 22, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 7.56% | 2,473,047 |
| Apr 21, 2026 | 3.74 | 3.83 | 3.57 | 3.57 | 3.57 | -1.92% | 3,215,215 |
| Apr 20, 2026 | 3.63 | 3.68 | 3.51 | 3.64 | 3.64 | 0.28% | 2,440,090 |
| Apr 17, 2026 | 3.82 | 3.85 | 3.54 | 3.63 | 3.63 | -3.46% | 4,846,266 |
| Apr 16, 2026 | 4.15 | 4.20 | 3.73 | 3.76 | 3.76 | -4.08% | 4,632,689 |
| Apr 15, 2026 | 3.76 | 3.97 | 3.72 | 3.92 | 3.92 | 5.09% | 1,474,995 |
| Apr 14, 2026 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | 0.81% | 1,602,044 |
| Apr 13, 2026 | 3.52 | 3.71 | 3.49 | 3.70 | 3.70 | 3.35% | 1,319,711 |
| Apr 10, 2026 | 3.70 | 3.74 | 3.57 | 3.58 | 3.58 | -1.65% | 1,030,349 |
| Apr 9, 2026 | 3.69 | 3.72 | 3.59 | 3.64 | 3.64 | -1.62% | 1,183,281 |