Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.380
+0.230 (5.54%)
At close: Aug 21, 2026, 4:00 PM EDT
4.399
+0.019 (0.42%)
After-hours: Aug 21, 2026, 7:57 PM EDT
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.22 | 4.44 | 4.21 | 4.38 | 4.38 | 5.54% | 2,789,754 |
| Aug 20, 2026 | 4.19 | 4.28 | 4.09 | 4.15 | 4.15 | -0.95% | 1,610,146 |
| Aug 19, 2026 | 4.11 | 4.27 | 4.06 | 4.19 | 4.19 | 3.71% | 2,058,513 |
| Aug 18, 2026 | 4.06 | 4.19 | 3.97 | 4.04 | 4.04 | -2.88% | 2,067,005 |
| Aug 17, 2026 | 4.12 | 4.23 | 4.01 | 4.16 | 4.16 | 0.97% | 1,976,813 |
| Aug 14, 2026 | 4.11 | 4.16 | 3.97 | 4.12 | 4.12 | 1.23% | 1,715,344 |
| Aug 13, 2026 | 4.00 | 4.16 | 3.90 | 4.07 | 4.07 | -0.49% | 3,000,624 |
| Aug 12, 2026 | 4.20 | 4.26 | 4.05 | 4.09 | 4.09 | -1.92% | 2,765,795 |
| Aug 11, 2026 | 4.11 | 4.24 | 4.05 | 4.17 | 4.17 | 0.97% | 2,124,181 |
| Aug 10, 2026 | 4.09 | 4.14 | 3.96 | 4.13 | 4.13 | -0.48% | 2,656,518 |
| Aug 7, 2026 | 4.00 | 4.24 | 4.00 | 4.15 | 4.15 | 4.80% | 4,009,299 |
| Aug 6, 2026 | 3.55 | 3.98 | 3.52 | 3.96 | 3.96 | 11.24% | 4,304,200 |
| Aug 5, 2026 | 3.38 | 3.57 | 3.35 | 3.56 | 3.56 | 5.95% | 2,920,926 |
| Aug 4, 2026 | 3.42 | 3.50 | 3.34 | 3.36 | 3.36 | -1.47% | 2,699,324 |
| Aug 3, 2026 | 3.40 | 3.54 | 3.29 | 3.41 | 3.41 | 0.29% | 3,066,402 |
| Jul 31, 2026 | 3.35 | 3.52 | 3.25 | 3.40 | 3.40 | -0.58% | 5,104,333 |
| Jul 30, 2026 | 3.10 | 3.49 | 3.07 | 3.42 | 3.42 | 12.87% | 3,653,826 |
| Jul 29, 2026 | 2.93 | 3.24 | 2.78 | 3.03 | 3.03 | 8.99% | 6,298,895 |
| Jul 28, 2026 | 2.75 | 2.80 | 2.56 | 2.78 | 2.78 | 1.46% | 2,805,567 |
| Jul 27, 2026 | 2.99 | 3.00 | 2.70 | 2.74 | 2.74 | -7.43% | 7,050,617 |
| Jul 24, 2026 | 3.07 | 3.07 | 2.88 | 2.96 | 2.96 | -4.52% | 4,158,286 |
| Jul 23, 2026 | 2.97 | 3.16 | 2.97 | 3.10 | 3.10 | 2.31% | 3,463,291 |
| Jul 22, 2026 | 2.92 | 3.08 | 2.90 | 3.03 | 3.03 | 4.30% | 4,414,168 |
| Jul 21, 2026 | 2.80 | 2.95 | 2.76 | 2.91 | 2.91 | 5.25% | 3,926,837 |
| Jul 20, 2026 | 2.79 | 2.84 | 2.72 | 2.76 | 2.76 | -1.78% | 2,191,947 |
| Jul 17, 2026 | 2.60 | 2.83 | 2.57 | 2.81 | 2.81 | 7.66% | 3,604,577 |
| Jul 16, 2026 | 2.74 | 2.75 | 2.57 | 2.61 | 2.61 | -5.43% | 4,520,584 |
| Jul 15, 2026 | 2.76 | 2.81 | 2.70 | 2.76 | 2.76 | 1.10% | 2,890,513 |
| Jul 14, 2026 | 2.71 | 2.82 | 2.70 | 2.73 | 2.73 | 3.02% | 1,810,914 |
| Jul 13, 2026 | 2.73 | 2.74 | 2.63 | 2.65 | 2.65 | -3.64% | 2,257,791 |
| Jul 10, 2026 | 2.72 | 2.76 | 2.67 | 2.75 | 2.75 | 3.77% | 1,912,931 |
| Jul 9, 2026 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | -0.38% | 1,424,530 |
| Jul 8, 2026 | 2.63 | 2.69 | 2.59 | 2.66 | 2.66 | 0.38% | 1,364,164 |
| Jul 7, 2026 | 2.84 | 2.84 | 2.57 | 2.65 | 2.65 | -6.03% | 2,365,308 |
| Jul 6, 2026 | 2.83 | 2.91 | 2.81 | 2.82 | 2.82 | 0.36% | 1,121,230 |
| Jul 2, 2026 | 2.81 | 2.96 | 2.76 | 2.81 | 2.81 | 1.08% | 1,973,959 |
| Jul 1, 2026 | 2.77 | 2.89 | 2.77 | 2.78 | 2.78 | - | 2,337,942 |
| Jun 30, 2026 | 2.84 | 2.85 | 2.75 | 2.78 | 2.78 | -1.42% | 1,416,007 |
| Jun 29, 2026 | 2.80 | 2.84 | 2.72 | 2.82 | 2.82 | 1.81% | 1,590,314 |
| Jun 26, 2026 | 2.70 | 2.83 | 2.66 | 2.77 | 2.77 | 1.47% | 2,397,769 |
| Jun 25, 2026 | 2.82 | 2.85 | 2.71 | 2.73 | 2.73 | -1.80% | 1,921,800 |
| Jun 24, 2026 | 2.89 | 2.89 | 2.73 | 2.78 | 2.78 | -4.47% | 1,662,065 |
| Jun 23, 2026 | 2.88 | 3.01 | 2.82 | 2.91 | 2.91 | -1.02% | 1,942,355 |
| Jun 22, 2026 | 2.95 | 3.01 | 2.90 | 2.94 | 2.94 | -0.34% | 2,083,347 |
| Jun 18, 2026 | 3.06 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 9,361,609 |
| Jun 17, 2026 | 3.08 | 3.17 | 3.00 | 3.00 | 3.00 | -3.23% | 2,016,171 |
| Jun 16, 2026 | 3.02 | 3.17 | 3.01 | 3.10 | 3.10 | 2.31% | 1,983,955 |
| Jun 15, 2026 | 3.08 | 3.20 | 3.01 | 3.03 | 3.03 | 2.71% | 2,556,451 |
| Jun 12, 2026 | 3.04 | 3.08 | 2.94 | 2.95 | 2.95 | -0.34% | 2,419,043 |
| Jun 11, 2026 | 2.85 | 2.96 | 2.78 | 2.96 | 2.96 | 6.09% | 4,074,732 |