Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.340
+0.270 (6.63%)
Oct 6, 2026, 12:57 PM EDT - Market open
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.13 | 4.37 | 4.13 | 4.34 | 4.34 | 6.63% | 1,387,265 |
| 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 |
| Aug 14, 2026 | 4.11 | 4.16 | 3.97 | 4.12 | 4.12 | 1.23% | 1,716,348 |
| Aug 13, 2026 | 4.00 | 4.16 | 3.90 | 4.07 | 4.07 | -0.49% | 3,001,828 |
| 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 |