Advertisement
U.S. Markets close in 6 hrs 19 mins

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.5018-0.0482 (-1.89%)
As of 09:41AM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20242.52002.53002.50002.50182.501845,273
Nov 25, 20242.62002.68002.50002.55002.55001,958,700
Nov 22, 20242.69002.69002.58002.62002.62002,094,200
Nov 21, 20242.65002.72002.60002.68002.68001,807,700
Nov 20, 20242.78002.80002.62002.65002.65002,188,500
Nov 19, 20242.76002.81002.66002.77002.77002,829,500
Nov 18, 20242.64002.83002.62502.71002.71003,304,400
Nov 15, 20242.50002.63902.44002.56002.56002,913,700
Nov 14, 20242.49002.54002.44002.51002.51002,012,200
Nov 13, 20242.75002.76002.49002.51002.51002,380,000
Nov 12, 20242.62002.71002.58902.66002.66002,251,300
Nov 11, 20242.72002.74002.59002.68002.68001,609,900
Nov 08, 20242.82002.82002.65002.72002.72001,817,300
Nov 07, 20242.74002.88002.74002.82002.82001,796,200
Nov 06, 20242.78002.82002.62302.72002.72001,911,100
Nov 05, 20242.69002.79002.68002.72002.72002,158,500
Nov 04, 20242.69002.72002.55002.69002.69003,135,700
Nov 01, 20242.84002.89002.69002.70002.70001,782,800
Oct 31, 20242.88002.90002.74002.78002.78002,136,000
Oct 30, 20242.84002.96002.83502.92002.92001,694,900
Oct 29, 20242.93002.95002.82002.87002.87001,972,800
Oct 28, 20242.90003.02002.86002.94002.94003,216,500
Oct 25, 20242.94003.03002.85002.89002.89002,575,900
Oct 24, 20242.91002.94002.83002.93002.93001,623,000
Oct 23, 20243.01003.01002.81002.87002.87002,086,600
Oct 22, 20243.09003.10502.91002.99002.99002,767,600
Oct 21, 20243.08003.12002.96003.08003.08004,852,100
Oct 18, 20242.87002.98002.79002.97002.97001,963,500
Oct 17, 20242.90002.97002.82002.84002.84001,677,800
Oct 16, 20242.62002.95002.62002.85002.85004,513,600
Oct 15, 20242.62002.66502.52002.64002.64002,222,200
Oct 14, 20242.55002.63002.53002.60002.60001,119,600
Oct 11, 20242.52002.56002.50002.56002.5600819,800
Oct 10, 20242.49002.57002.47002.53002.5300809,700
Oct 09, 20242.59002.59002.45402.51002.51001,229,800
Oct 08, 20242.60002.61902.52002.60002.60001,146,600
Oct 07, 20242.73002.79502.54002.60002.60002,837,500
Oct 04, 20242.58002.65002.53502.63002.63001,106,600
Oct 03, 20242.61002.71702.56002.57002.57001,399,500
Oct 02, 20242.50002.62502.49002.60002.60001,933,300
Oct 01, 20242.45002.56002.45002.55002.5500909,300
Sep 30, 20242.46002.49502.39002.45002.4500900,800
Sep 27, 20242.50002.51002.41002.47002.4700828,300
Sep 26, 20242.58002.62002.48502.49002.49001,678,700
Sep 25, 20242.49002.58002.47102.53002.53001,546,200
Sep 24, 20242.52002.53902.43002.52002.52001,454,400
Sep 23, 20242.37002.47002.33002.45002.45002,200,300
Sep 20, 20242.37002.41002.29002.33002.33001,917,200
Sep 19, 20242.25002.27002.21002.24002.2400793,700
Sep 18, 20242.21002.26902.15002.18002.18001,280,100
Sep 17, 20242.19002.23002.17002.21002.21001,341,900
Sep 16, 20242.15002.18002.10002.18002.1800822,600
Sep 13, 20242.26002.28002.11002.12002.12001,571,500
Sep 12, 20242.23002.32002.22002.25002.25001,489,100
Sep 11, 20242.08002.24002.06502.21002.21002,622,900
Sep 10, 20241.91002.08001.88502.08002.08002,346,700
Sep 09, 20241.96001.96501.90001.91001.91001,080,200
Sep 06, 20241.94001.96701.86001.94001.94001,800,700
Sep 05, 20242.03002.04001.92001.93001.93001,282,900
Sep 04, 20242.00002.05601.99002.02002.02001,546,400
Sep 03, 20242.19002.19001.99002.00002.00002,012,900
Aug 30, 20242.20002.21502.16002.19002.1900634,000
Aug 29, 20242.18002.22002.15502.20002.2000912,000
Aug 28, 20242.25002.26002.16002.20002.20001,341,700
Aug 27, 20242.24002.30002.18002.30002.30001,563,000
Aug 26, 20242.34002.36002.23002.24002.24001,388,400
Aug 23, 20242.13002.40002.13002.32002.32004,474,400
Aug 22, 20242.12002.12002.01502.02002.02001,181,500
Aug 21, 20242.14002.14502.08502.10002.10001,012,600
Aug 20, 20242.16002.17002.11002.14002.1400728,300
Aug 19, 20242.22002.23002.15002.16002.1600735,100
Aug 16, 20242.23002.23802.17002.20002.20001,058,200
Aug 15, 20242.12002.22002.12002.20002.20001,055,700
Aug 14, 20242.10002.14002.09002.12002.1200674,700
Aug 13, 20242.10002.11002.07002.09002.0900791,200
Aug 12, 20242.10002.14002.08002.10002.10001,128,900
Aug 09, 20242.12002.14002.06502.07002.0700962,300
Aug 08, 20242.18002.18002.09002.11002.11001,098,100
Aug 07, 20242.22002.29002.15002.15002.15003,139,100
Aug 06, 20242.12002.22002.06002.20002.20003,671,200
Aug 05, 20241.99002.11001.92002.05002.05002,661,500
Aug 02, 20242.16002.17002.08002.14002.14001,810,100
Aug 01, 20242.38002.39502.16002.21002.21001,699,900
Jul 31, 20242.26002.45002.25002.41002.41001,346,400
Jul 30, 20242.24002.25002.16002.23002.23001,114,100
Jul 29, 20242.32002.32002.20002.23002.23001,065,800
Jul 26, 20242.27002.31902.25502.31002.31001,018,400
Jul 25, 20242.30002.30002.20002.25002.25001,434,700
Jul 24, 20242.37002.39002.29002.29002.2900759,100
Jul 23, 20242.35002.37002.29002.37002.3700798,700
Jul 22, 20242.42002.42002.29102.35002.3500747,200
Jul 19, 20242.33002.39002.29502.34002.34001,019,600
Jul 18, 20242.50002.53002.31002.33002.33001,212,500
Jul 17, 20242.58002.58002.43002.48002.48001,228,700
Jul 16, 20242.67002.67002.57502.59002.5900927,100
Jul 15, 20242.61002.66502.58102.65002.65001,209,400
Jul 12, 20242.62002.68002.58502.63002.63001,467,000
Jul 11, 20242.55002.63002.50002.61002.61002,093,200
Jul 10, 20242.27002.52502.27002.51002.51003,364,600
Jul 09, 20242.24002.29502.23002.26002.2600629,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...