Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.370
-0.110 (-3.16%)
At close: May 22, 2026, 4:00 PM EDT
3.389
+0.019 (0.55%)
After-hours: May 22, 2026, 7:57 PM EDT
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.49 | 3.53 | 3.36 | 3.37 | 3.37 | -3.16% | 2,077,073 |
| May 21, 2026 | 3.44 | 3.56 | 3.37 | 3.48 | 3.48 | 1.16% | 2,369,495 |
| May 20, 2026 | 3.48 | 3.52 | 3.38 | 3.44 | 3.44 | 0.58% | 2,596,850 |
| May 19, 2026 | 3.60 | 3.61 | 3.40 | 3.42 | 3.42 | -5.00% | 3,756,479 |
| May 18, 2026 | 3.79 | 3.82 | 3.56 | 3.60 | 3.60 | -4.00% | 2,818,231 |
| 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 |
| Apr 8, 2026 | 3.80 | 3.91 | 3.62 | 3.70 | 3.70 | 4.52% | 2,059,498 |
| Apr 7, 2026 | 3.61 | 3.65 | 3.48 | 3.54 | 3.54 | -2.48% | 1,195,518 |
| Apr 6, 2026 | 3.71 | 3.73 | 3.58 | 3.63 | 3.63 | -1.63% | 1,403,127 |
| Apr 2, 2026 | 3.50 | 3.71 | 3.45 | 3.69 | 3.69 | - | 1,469,659 |
| Apr 1, 2026 | 3.74 | 3.84 | 3.67 | 3.69 | 3.69 | 1.10% | 2,504,214 |
| Mar 31, 2026 | 3.36 | 3.68 | 3.31 | 3.65 | 3.65 | 10.61% | 3,389,545 |
| Mar 30, 2026 | 3.37 | 3.41 | 3.25 | 3.30 | 3.30 | -1.20% | 2,076,373 |
| Mar 27, 2026 | 3.28 | 3.43 | 3.21 | 3.34 | 3.34 | 0.30% | 2,907,178 |
| Mar 26, 2026 | 3.43 | 3.47 | 3.32 | 3.33 | 3.33 | -3.76% | 1,579,396 |
| Mar 25, 2026 | 3.50 | 3.60 | 3.45 | 3.46 | 3.46 | 1.47% | 2,200,766 |
| Mar 24, 2026 | 3.30 | 3.43 | 3.27 | 3.41 | 3.41 | 1.19% | 2,202,902 |
| Mar 23, 2026 | 3.29 | 3.44 | 3.29 | 3.37 | 3.37 | 2.43% | 2,298,731 |
| Mar 20, 2026 | 3.47 | 3.51 | 3.21 | 3.29 | 3.29 | -5.46% | 3,551,451 |
| Mar 19, 2026 | 3.45 | 3.54 | 3.28 | 3.48 | 3.48 | -3.33% | 4,002,817 |
| Mar 18, 2026 | 3.66 | 3.69 | 3.59 | 3.60 | 3.60 | -2.96% | 1,496,534 |
| Mar 17, 2026 | 3.68 | 3.80 | 3.63 | 3.71 | 3.71 | 1.09% | 1,590,267 |
| Mar 16, 2026 | 3.87 | 3.91 | 3.62 | 3.67 | 3.67 | -3.42% | 2,280,961 |
| Mar 13, 2026 | 3.89 | 4.06 | 3.73 | 3.80 | 3.80 | -1.81% | 3,815,067 |