Advertisement
U.S. Markets close in 6 hrs 25 mins

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.9180+0.0480 (+1.67%)
As of 09:35AM EDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20242.91002.93502.89002.91802.9180106,224
Oct 23, 20243.01003.01002.81002.87002.87002,085,100
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
Jul 08, 20242.29002.33002.24002.27002.2700949,100
Jul 05, 20242.31002.33002.25002.29002.2900508,500
Jul 03, 20242.24002.36002.24002.32002.3200568,000
Jul 02, 20242.28002.30002.22002.25002.2500616,300
Jul 01, 20242.26002.31002.26002.27002.2700316,900
Jun 28, 20242.32002.35002.24002.25002.2500555,900
Jun 27, 20242.27002.34002.26602.30002.3000713,600
Jun 26, 20242.23002.33502.23002.26002.26001,045,600
Jun 25, 20242.29002.30002.24002.26002.2600827,600
Jun 24, 20242.37002.38002.29002.30002.3000520,400
Jun 21, 20242.43002.43002.35002.37002.3700586,400
Jun 20, 20242.47002.49002.40002.43002.4300930,700
Jun 18, 20242.37002.48002.37002.46002.4600884,300
Jun 17, 20242.40002.41002.35002.39002.39001,049,900
Jun 14, 20242.47002.47002.38002.40002.4000530,100
Jun 13, 20242.36002.49002.36002.45002.4500919,500
Jun 12, 20242.38002.41502.30002.37002.37001,174,100
Jun 11, 20242.43002.43002.27502.31002.31001,570,800
Jun 10, 20242.40002.47002.37002.44002.4400907,400
Jun 07, 20242.47002.47002.36002.38002.3800872,000
Jun 06, 20242.43002.51002.42002.50002.50001,042,100
Jun 05, 20242.47002.50002.40002.43002.43001,342,500
Jun 04, 20242.55002.55002.41002.42002.42001,203,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...