Uranium Royalty Corp. (UROY)
NASDAQ: UROY · Real-Time Price · USD
3.400
-0.020 (-0.58%)
At close: Jul 31, 2026, 4:00 PM EDT
3.354
-0.046 (-1.34%)
After-hours: Jul 31, 2026, 7:54 PM EDT
Uranium Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.35 | 3.52 | 3.25 | 3.40 | 3.40 | -0.58% | 5,093,403 |
| Jul 30, 2026 | 3.10 | 3.49 | 3.07 | 3.42 | 3.42 | 12.87% | 3,652,295 |
| 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 |
| Jun 10, 2026 | 2.99 | 3.04 | 2.77 | 2.79 | 2.79 | -7.92% | 2,899,188 |
| Jun 9, 2026 | 3.19 | 3.22 | 2.93 | 3.03 | 3.03 | -3.81% | 2,945,906 |
| Jun 8, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | 1.94% | 1,880,043 |
| Jun 5, 2026 | 3.50 | 3.52 | 3.09 | 3.09 | 3.09 | -13.45% | 4,857,399 |
| Jun 4, 2026 | 3.59 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 1,946,276 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.59 | 3.61 | 3.61 | -6.72% | 3,699,779 |
| Jun 2, 2026 | 3.53 | 3.95 | 3.50 | 3.87 | 3.87 | 9.63% | 4,713,372 |
| Jun 1, 2026 | 3.50 | 3.63 | 3.39 | 3.53 | 3.53 | 0.86% | 2,563,695 |
| May 29, 2026 | 3.50 | 3.56 | 3.39 | 3.50 | 3.50 | - | 2,464,916 |
| May 28, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.69% | 2,821,033 |
| May 27, 2026 | 3.48 | 3.60 | 3.43 | 3.56 | 3.56 | 1.71% | 2,340,551 |
| May 26, 2026 | 3.44 | 3.56 | 3.41 | 3.50 | 3.50 | 3.86% | 2,811,866 |
| May 22, 2026 | 3.49 | 3.53 | 3.36 | 3.37 | 3.37 | -3.16% | 2,107,598 |
| May 21, 2026 | 3.44 | 3.56 | 3.37 | 3.48 | 3.48 | 1.16% | 2,389,786 |
| May 20, 2026 | 3.48 | 3.52 | 3.38 | 3.44 | 3.44 | 0.58% | 2,631,991 |