Skip to main content

Gold Royalty Corp (NY: GROY )

1.450 -0.010 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.310 1.310 1.270 1.280 177,442 -0.02(-1.54%)
Oct 30, 2023 1.320 1.330 1.280 1.300 328,213 +0.00(+0.00%)
Oct 27, 2023 1.290 1.310 1.280 1.300 250,061 +0.00(+0.00%)
Oct 26, 2023 1.320 1.320 1.290 1.300 272,019 -0.02(-1.52%)
Oct 25, 2023 1.320 1.340 1.300 1.320 259,857 -0.02(-1.49%)
Oct 24, 2023 1.370 1.370 1.320 1.340 164,887 -0.02(-1.47%)
Oct 23, 2023 1.310 1.370 1.310 1.360 454,599 +0.04(+3.03%)
Oct 20, 2023 1.340 1.380 1.320 1.320 274,819 -0.04(-2.94%)
Oct 19, 2023 1.370 1.370 1.320 1.360 285,604 -0.01(-0.73%)
Oct 18, 2023 1.390 1.405 1.340 1.370 475,356 +0.00(+0.00%)
Oct 17, 2023 1.350 1.380 1.340 1.370 188,160 +0.02(+1.48%)
Oct 16, 2023 1.350 1.360 1.330 1.350 502,369 +0.02(+1.50%)
Oct 13, 2023 1.350 1.375 1.330 1.330 572,634 +0.04(+3.10%)
Oct 12, 2023 1.290 1.300 1.270 1.290 284,226 +0.05(+4.03%)
Oct 11, 2023 1.240 1.250 1.220 1.240 281,877 +0.00(+0.00%)
Oct 10, 2023 1.290 1.290 1.220 1.240 473,796 -0.02(-1.59%)
Oct 09, 2023 1.270 1.280 1.260 1.260 164,007 -0.02(-1.56%)
Oct 06, 2023 1.250 1.290 1.230 1.280 342,183 +0.03(+2.40%)
Oct 05, 2023 1.210 1.250 1.210 1.250 259,478 +0.03(+2.46%)
Oct 04, 2023 1.250 1.260 1.180 1.220 694,515 -0.04(-3.17%)
Oct 03, 2023 1.250 1.260 1.230 1.260 264,227 +0.01(+0.80%)
Oct 02, 2023 1.290 1.290 1.220 1.250 613,207 -0.03(-2.34%)
Sep 29, 2023 1.310 1.320 1.280 1.280 236,767 -0.02(-1.54%)
Sep 28, 2023 1.300 1.310 1.270 1.300 428,517 +0.00(+0.00%)
Sep 27, 2023 1.310 1.310 1.280 1.300 378,041 -0.01(-0.76%)
Sep 26, 2023 1.330 1.350 1.300 1.310 461,729 -0.04(-2.96%)
Sep 25, 2023 1.300 1.350 1.275 1.350 569,060 +0.06(+4.65%)
Sep 22, 2023 1.330 1.350 1.280 1.290 854,760 -0.04(-3.01%)
Sep 21, 2023 1.370 1.390 1.310 1.330 788,595 -0.07(-5.00%)
Sep 20, 2023 1.340 1.400 1.340 1.400 609,604 +0.06(+4.48%)
Sep 19, 2023 1.360 1.360 1.330 1.340 330,170 -0.03(-2.19%)
Sep 18, 2023 1.360 1.370 1.350 1.370 552,895 +0.00(+0.00%)
Sep 15, 2023 1.400 1.400 1.360 1.370 721,372 +0.00(+0.00%)
Sep 14, 2023 1.340 1.400 1.315 1.370 813,059 +0.05(+3.79%)
Sep 13, 2023 1.350 1.355 1.310 1.320 547,933 -0.03(-2.22%)
Sep 12, 2023 1.370 1.380 1.330 1.350 655,356 -0.02(-1.46%)
Sep 11, 2023 1.370 1.400 1.355 1.370 618,436 +0.00(+0.00%)
Sep 08, 2023 1.400 1.400 1.360 1.370 523,979 -0.03(-2.14%)
Sep 07, 2023 1.410 1.410 1.360 1.400 442,183 +0.00(+0.00%)
Sep 06, 2023 1.410 1.430 1.390 1.400 387,990 -0.02(-1.41%)
Sep 05, 2023 1.450 1.450 1.400 1.420 487,370 -0.02(-1.39%)
Sep 01, 2023 1.490 1.490 1.430 1.440 427,773 -0.02(-1.37%)
Aug 31, 2023 1.490 1.520 1.450 1.460 420,362 -0.04(-2.67%)
Aug 30, 2023 1.520 1.560 1.500 1.500 297,372 -0.02(-1.32%)
Aug 29, 2023 1.490 1.540 1.490 1.520 390,366 +0.02(+1.33%)
Aug 28, 2023 1.500 1.525 1.490 1.500 449,604 +0.01(+0.67%)
Aug 25, 2023 1.550 1.560 1.490 1.490 203,289 -0.05(-3.25%)
Aug 24, 2023 1.520 1.570 1.480 1.540 357,180 +0.04(+2.67%)
Aug 23, 2023 1.490 1.590 1.490 1.500 762,699 +0.00(+0.00%)
Aug 22, 2023 1.420 1.520 1.420 1.500 458,056 +0.00(+0.00%)
Aug 21, 2023 1.510 1.510 1.470 1.500 349,111 -0.02(-1.32%)
Aug 18, 2023 1.520 1.520 1.482 1.520 450,561 +0.00(+0.00%)
Aug 17, 2023 1.540 1.540 1.490 1.520 481,206 -0.01(-0.65%)
Aug 16, 2023 1.550 1.570 1.520 1.530 390,908 -0.03(-1.92%)
Aug 15, 2023 1.620 1.630 1.550 1.560 610,036 -0.06(-3.70%)
Aug 14, 2023 1.640 1.660 1.610 1.620 217,420 -0.04(-2.41%)
Aug 11, 2023 1.640 1.660 1.612 1.660 268,018 +0.03(+1.84%)
Aug 10, 2023 1.660 1.680 1.630 1.630 238,352 -0.03(-1.81%)
Aug 09, 2023 1.690 1.690 1.650 1.660 176,818 -0.04(-2.35%)
Aug 08, 2023 1.660 1.700 1.605 1.700 323,597 +0.05(+3.03%)
Aug 07, 2023 1.700 1.730 1.640 1.650 258,321 -0.03(-1.79%)
Aug 04, 2023 1.670 1.700 1.665 1.680 232,455 +0.02(+1.20%)
Aug 03, 2023 1.680 1.689 1.650 1.660 257,297 -0.02(-1.19%)
Aug 02, 2023 1.730 1.740 1.650 1.680 444,406 -0.06(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.