Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
4.240
-0.115 (-2.64%)
At close: Sep 14, 2026, 4:00 PM EDT
4.340
+0.100 (2.36%)
After-hours: Sep 14, 2026, 7:48 PM EDT
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.22 | 4.38 | 4.12 | 4.24 | 4.24 | -2.64% | 3,961,230 |
| Sep 11, 2026 | 4.54 | 4.69 | 4.34 | 4.36 | 4.36 | -3.22% | 3,097,997 |
| Sep 10, 2026 | 4.63 | 4.75 | 4.48 | 4.50 | 4.50 | -6.25% | 3,388,114 |
| Sep 9, 2026 | 4.81 | 4.98 | 4.79 | 4.80 | 4.80 | -0.41% | 4,896,940 |
| Sep 8, 2026 | 4.45 | 4.95 | 4.36 | 4.82 | 4.82 | 8.56% | 6,258,285 |
| Sep 4, 2026 | 4.43 | 4.55 | 4.40 | 4.44 | 4.44 | - | 2,591,913 |
| 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 |
| 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 |