Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.855
+0.045 (1.18%)
May 5, 2026, 11:22 AM EDT - Market open
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | 0.26% | 1,151,373 |
| May 1, 2026 | 3.86 | 3.89 | 3.71 | 3.80 | 3.80 | -2.56% | 1,331,167 |
| Apr 30, 2026 | 3.63 | 3.92 | 3.63 | 3.90 | 3.90 | 7.44% | 1,976,995 |
| 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 |
| Mar 12, 2026 | 3.79 | 3.95 | 3.79 | 3.87 | 3.87 | 1.57% | 2,390,702 |
| Mar 11, 2026 | 3.65 | 3.87 | 3.60 | 3.81 | 3.81 | -0.26% | 1,956,045 |
| Mar 10, 2026 | 3.70 | 3.93 | 3.69 | 3.82 | 3.82 | 3.52% | 2,612,528 |
| Mar 9, 2026 | 3.47 | 3.72 | 3.40 | 3.69 | 3.69 | 3.65% | 2,163,323 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.47 | 3.56 | 3.56 | -6.07% | 6,059,616 |
| Mar 5, 2026 | 4.06 | 4.06 | 3.71 | 3.79 | 3.79 | -7.56% | 2,968,726 |
| Mar 4, 2026 | 4.04 | 4.17 | 3.89 | 4.10 | 4.10 | 2.24% | 1,371,019 |
| Mar 3, 2026 | 4.18 | 4.20 | 3.85 | 4.01 | 4.01 | -8.03% | 2,311,431 |
| Mar 2, 2026 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 1.63% | 2,764,898 |
| Feb 27, 2026 | 4.32 | 4.33 | 4.15 | 4.29 | 4.29 | -1.83% | 1,616,948 |
| Feb 26, 2026 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | -1.35% | 1,298,869 |
| Feb 25, 2026 | 4.38 | 4.49 | 4.29 | 4.43 | 4.43 | 2.07% | 1,656,826 |
| Feb 24, 2026 | 4.19 | 4.38 | 4.07 | 4.34 | 4.34 | 3.58% | 1,958,950 |
| Feb 23, 2026 | 4.21 | 4.26 | 4.12 | 4.19 | 4.19 | -0.48% | 1,589,067 |