Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.400
-0.030 (-0.87%)
At close: Oct 26, 2026, 4:00 PM EDT
3.420
+0.020 (0.59%)
After-hours: Oct 26, 2026, 4:26 PM EDT
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.42 | 3.43 | 3.33 | 3.40 | 3.40 | -0.87% | 1,873,003 |
| Oct 23, 2026 | 3.35 | 3.50 | 3.32 | 3.43 | 3.43 | 1.48% | 2,812,187 |
| Oct 22, 2026 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | -1.17% | 1,995,927 |
| Oct 21, 2026 | 3.48 | 3.54 | 3.40 | 3.42 | 3.42 | -1.72% | 1,825,010 |
| Oct 20, 2026 | 3.48 | 3.60 | 3.46 | 3.48 | 3.48 | -0.57% | 2,209,461 |
| Oct 19, 2026 | 3.57 | 3.61 | 3.49 | 3.50 | 3.50 | -1.13% | 1,895,325 |
| Oct 16, 2026 | 3.69 | 3.70 | 3.50 | 3.54 | 3.54 | -4.58% | 2,244,481 |
| Oct 15, 2026 | 3.67 | 3.78 | 3.60 | 3.71 | 3.71 | -0.80% | 3,021,459 |
| Oct 14, 2026 | 3.80 | 3.86 | 3.65 | 3.74 | 3.74 | -3.61% | 3,470,964 |
| Oct 13, 2026 | 3.95 | 3.97 | 3.84 | 3.88 | 3.88 | -2.76% | 2,133,163 |
| Oct 12, 2026 | 4.14 | 4.15 | 3.98 | 3.99 | 3.99 | -4.55% | 1,964,374 |
| Oct 9, 2026 | 4.09 | 4.23 | 4.01 | 4.18 | 4.18 | 3.08% | 2,027,682 |
| Oct 8, 2026 | 4.17 | 4.19 | 3.99 | 4.06 | 4.06 | -3.22% | 2,448,980 |
| Oct 7, 2026 | 4.14 | 4.22 | 4.09 | 4.19 | 4.19 | -1.18% | 5,160,175 |
| Oct 6, 2026 | 4.13 | 4.37 | 4.13 | 4.24 | 4.24 | 4.18% | 3,301,653 |
| Oct 5, 2026 | 3.99 | 4.10 | 3.95 | 4.07 | 4.07 | 2.52% | 2,794,946 |
| Oct 2, 2026 | 3.94 | 4.01 | 3.91 | 3.97 | 3.97 | 2.32% | 2,723,886 |
| Oct 1, 2026 | 4.04 | 4.08 | 3.86 | 3.88 | 3.88 | -3.96% | 2,978,413 |
| Sep 30, 2026 | 4.08 | 4.27 | 4.03 | 4.04 | 4.04 | -0.98% | 3,439,827 |
| Sep 29, 2026 | 4.05 | 4.15 | 4.01 | 4.08 | 4.08 | 2.00% | 3,269,767 |
| Sep 28, 2026 | 4.10 | 4.13 | 3.99 | 4.00 | 4.00 | -3.38% | 2,285,866 |
| Sep 25, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 1,860,788 |
| Sep 24, 2026 | 4.36 | 4.39 | 4.21 | 4.25 | 4.25 | -3.85% | 2,237,760 |
| Sep 23, 2026 | 4.42 | 4.46 | 4.31 | 4.42 | 4.42 | -2.00% | 2,795,018 |
| Sep 22, 2026 | 4.21 | 4.57 | 4.21 | 4.51 | 4.51 | 6.37% | 2,971,632 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.20 | 4.24 | 4.24 | -7.02% | 3,208,549 |
| Sep 18, 2026 | 4.55 | 4.71 | 4.49 | 4.56 | 4.56 | 1.79% | 32,420,001 |
| Sep 17, 2026 | 4.49 | 4.58 | 4.44 | 4.48 | 4.48 | 2.05% | 2,666,263 |
| Sep 16, 2026 | 4.33 | 4.45 | 4.32 | 4.39 | 4.39 | 2.57% | 2,591,742 |
| Sep 15, 2026 | 4.24 | 4.40 | 4.10 | 4.28 | 4.28 | 0.94% | 2,724,962 |
| Sep 14, 2026 | 4.22 | 4.38 | 4.12 | 4.24 | 4.24 | -2.64% | 3,969,035 |
| Sep 11, 2026 | 4.54 | 4.69 | 4.34 | 4.36 | 4.36 | -3.22% | 3,099,864 |
| Sep 10, 2026 | 4.63 | 4.75 | 4.48 | 4.50 | 4.50 | -6.25% | 3,391,910 |
| Sep 9, 2026 | 4.81 | 4.98 | 4.79 | 4.80 | 4.80 | -0.41% | 4,974,300 |
| Sep 8, 2026 | 4.45 | 4.95 | 4.36 | 4.82 | 4.82 | 8.56% | 6,366,214 |
| Sep 4, 2026 | 4.43 | 4.55 | 4.40 | 4.44 | 4.44 | - | 2,592,255 |
| Sep 3, 2026 | 4.34 | 4.45 | 4.28 | 4.44 | 4.44 | 3.50% | 2,431,942 |
| Sep 2, 2026 | 4.18 | 4.33 | 4.11 | 4.29 | 4.29 | 3.62% | 1,737,696 |
| Sep 1, 2026 | 4.09 | 4.21 | 4.03 | 4.14 | 4.14 | -1.66% | 2,286,237 |
| Aug 31, 2026 | 4.25 | 4.35 | 4.12 | 4.21 | 4.21 | -1.06% | 1,988,159 |
| Aug 28, 2026 | 4.33 | 4.33 | 4.19 | 4.26 | 4.26 | -1.73% | 2,418,470 |
| Aug 27, 2026 | 4.26 | 4.38 | 4.18 | 4.33 | 4.33 | 2.12% | 1,797,385 |
| Aug 26, 2026 | 4.37 | 4.47 | 4.23 | 4.24 | 4.24 | -4.29% | 2,206,737 |
| Aug 25, 2026 | 4.30 | 4.48 | 4.29 | 4.43 | 4.43 | 1.37% | 2,177,170 |
| Aug 24, 2026 | 4.39 | 4.41 | 4.27 | 4.37 | 4.37 | -0.23% | 2,232,910 |
| Aug 21, 2026 | 4.22 | 4.44 | 4.21 | 4.38 | 4.38 | 5.54% | 2,814,578 |
| Aug 20, 2026 | 4.19 | 4.28 | 4.09 | 4.15 | 4.15 | -0.95% | 1,618,214 |
| Aug 19, 2026 | 4.11 | 4.27 | 4.06 | 4.19 | 4.19 | 3.71% | 2,066,801 |
| Aug 18, 2026 | 4.06 | 4.19 | 3.97 | 4.04 | 4.04 | -2.88% | 2,142,219 |
| Aug 17, 2026 | 4.12 | 4.23 | 4.01 | 4.16 | 4.16 | 0.97% | 2,050,056 |