Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
2.780
-0.040 (-1.42%)
At close: Nov 13, 2026, 4:00 PM EST
2.797
+0.017 (0.62%)
After-hours: Nov 13, 2026, 7:57 PM EST
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.84 | 2.87 | 2.75 | 2.78 | 2.78 | -1.42% | 1,980,927 |
| Nov 12, 2026 | 2.87 | 2.88 | 2.75 | 2.82 | 2.82 | -5.37% | 2,699,181 |
| Nov 11, 2026 | 3.02 | 3.11 | 2.97 | 2.98 | 2.98 | 0.68% | 1,956,747 |
| Nov 10, 2026 | 3.00 | 3.04 | 2.91 | 2.96 | 2.96 | -3.90% | 2,280,253 |
| Nov 9, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | 1.32% | 2,601,428 |
| Nov 6, 2026 | 2.91 | 3.04 | 2.84 | 3.04 | 3.04 | 8.19% | 2,588,492 |
| Nov 5, 2026 | 3.14 | 3.17 | 2.78 | 2.81 | 2.81 | -10.22% | 3,355,380 |
| Nov 4, 2026 | 3.29 | 3.33 | 3.11 | 3.13 | 3.13 | -2.80% | 2,460,606 |
| Nov 3, 2026 | 3.30 | 3.35 | 3.18 | 3.22 | 3.22 | -0.92% | 1,816,560 |
| Nov 2, 2026 | 3.39 | 3.45 | 3.21 | 3.25 | 3.25 | -2.99% | 2,482,196 |
| Oct 30, 2026 | 3.39 | 3.40 | 3.24 | 3.35 | 3.35 | -3.46% | 2,975,464 |
| Oct 29, 2026 | 3.53 | 3.58 | 3.45 | 3.47 | 3.47 | -2.80% | 2,390,757 |
| Oct 28, 2026 | 3.71 | 3.73 | 3.51 | 3.57 | 3.57 | -3.51% | 2,875,266 |
| Oct 27, 2026 | 3.48 | 3.72 | 3.44 | 3.70 | 3.70 | 8.82% | 3,993,384 |
| Oct 26, 2026 | 3.42 | 3.43 | 3.33 | 3.40 | 3.40 | -0.87% | 1,873,254 |
| 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% | 2,258,568 |
| Oct 15, 2026 | 3.67 | 3.78 | 3.60 | 3.71 | 3.71 | -0.80% | 3,046,478 |
| Oct 14, 2026 | 3.80 | 3.86 | 3.65 | 3.74 | 3.74 | -3.61% | 3,471,750 |
| Oct 13, 2026 | 3.95 | 3.97 | 3.84 | 3.88 | 3.88 | -2.76% | 2,133,300 |
| Oct 12, 2026 | 4.14 | 4.15 | 3.98 | 3.99 | 3.99 | -4.55% | 1,969,329 |
| Oct 9, 2026 | 4.09 | 4.23 | 4.01 | 4.18 | 4.18 | 3.08% | 2,028,369 |
| Oct 8, 2026 | 4.17 | 4.19 | 3.99 | 4.06 | 4.06 | -3.22% | 2,454,095 |
| Oct 7, 2026 | 4.14 | 4.22 | 4.09 | 4.19 | 4.19 | -1.18% | 5,165,787 |
| Oct 6, 2026 | 4.13 | 4.37 | 4.13 | 4.24 | 4.24 | 4.18% | 3,302,107 |
| Oct 5, 2026 | 3.99 | 4.10 | 3.95 | 4.07 | 4.07 | 2.52% | 2,795,001 |
| 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 |