Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Royalty Corp (NY: GROY )

1.380 -0.050 (-3.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.892 5.028 4.852 4.970 571,036 +0.05(+0.99%)
Nov 29, 2021 4.970 5.028 4.882 4.921 373,320 -0.06(-1.18%)
Nov 26, 2021 4.784 5.018 4.784 4.979 436,463 -0.04(-0.78%)
Nov 24, 2021 4.862 5.033 4.765 5.018 395,429 +0.18(+3.63%)
Nov 23, 2021 4.784 4.848 4.735 4.843 280,740 +0.00(+0.00%)
Nov 22, 2021 4.979 4.979 4.755 4.843 568,290 -0.15(-2.94%)
Nov 19, 2021 5.009 5.048 4.960 4.989 441,978 -0.03(-0.58%)
Nov 18, 2021 5.067 5.145 4.979 5.018 443,170 -0.10(-1.91%)
Nov 17, 2021 5.097 5.170 5.038 5.116 654,453 +0.01(+0.19%)
Nov 16, 2021 5.145 5.165 4.979 5.106 762,105 -0.04(-0.76%)
Nov 15, 2021 5.136 5.165 5.018 5.145 698,304 +0.04(+0.76%)
Nov 12, 2021 5.116 5.184 5.009 5.106 882,426 -0.02(-0.38%)
Nov 11, 2021 5.263 5.270 5.009 5.126 579,582 +0.29(+6.06%)
Nov 10, 2021 4.784 4.833 928,039 +0.15(+3.12%)
Nov 09, 2021 4.784 4.804 4.687 4.687 643,352 -0.10(-2.04%)
Nov 08, 2021 4.745 4.823 4.687 4.784 624,381 +0.05(+1.03%)
Nov 05, 2021 4.745 4.774 4.667 4.735 491,754 -0.01(-0.21%)
Nov 04, 2021 4.813 4.843 4.687 4.745 483,485 -0.01(-0.21%)
Nov 03, 2021 4.726 4.799 4.687 4.755 682,512 -0.02(-0.41%)
Nov 02, 2021 4.872 4.872 4.726 4.774 462,102 -0.03(-0.61%)
Nov 01, 2021 4.950 4.940 4.784 4.804 965,762 -0.14(-2.77%)
Oct 29, 2021 4.989 5.008 4.901 4.940 509,120 -0.07(-1.36%)
Oct 28, 2021 5.038 5.077 4.970 5.009 260,124 +0.00(+0.00%)
Oct 27, 2021 5.106 5.106 4.979 5.009 357,201 -0.11(-2.10%)
Oct 26, 2021 5.243 5.116 486,206 -0.10(-1.87%)
Oct 25, 2021 5.155 5.278 5.155 5.214 341,725 +0.06(+1.14%)
Oct 22, 2021 5.263 5.429 5.126 5.155 302,374 -0.09(-1.68%)
Oct 21, 2021 5.370 5.370 5.155 5.243 271,848 -0.04(-0.74%)
Oct 20, 2021 5.272 5.302 5.175 5.282 377,752 +0.01(+0.19%)
Oct 19, 2021 5.321 5.321 5.097 5.272 357,517 +0.06(+1.12%)
Oct 18, 2021 5.468 5.468 5.180 5.214 387,879 -0.21(-3.96%)
Oct 15, 2021 5.380 5.448 5.126 5.429 543,792 +0.08(+1.46%)
Oct 14, 2021 5.272 5.409 5.263 5.350 448,426 +0.10(+1.86%)
Oct 13, 2021 5.097 5.311 5.087 5.253 597,106 +0.15(+2.87%)
Oct 12, 2021 5.077 5.116 5.004 5.106 636,848 +0.03(+0.58%)
Oct 11, 2021 5.018 5.106 4.960 5.077 317,832 +0.12(+2.36%)
Oct 08, 2021 5.058 5.097 4.911 4.960 558,402 -0.02(-0.39%)
Oct 07, 2021 5.058 5.077 4.926 4.979 601,818 +0.00(+0.00%)
Oct 06, 2021 4.970 5.009 4.882 4.979 731,406 +0.00(+0.00%)
Oct 05, 2021 4.979 4.989 4.804 4.979 753,023 +0.06(+1.19%)
Oct 04, 2021 5.009 5.009 4.877 4.921 1,122,726 +0.02(+0.40%)
Oct 01, 2021 4.931 5.018 4.852 4.901 560,051 +0.02(+0.40%)
Sep 30, 2021 5.126 5.126 4.833 4.882 1,445,228 -0.18(-3.47%)
Sep 29, 2021 5.087 5.173 5.009 5.058 639,972 -0.04(-0.77%)
Sep 28, 2021 5.136 5.150 4.950 5.097 930,606 -0.14(-2.61%)
Sep 27, 2021 5.350 5.516 5.077 5.233 1,219,046 -0.05(-0.92%)
Sep 24, 2021 5.341 5.341 5.077 5.282 1,083,485 +0.05(+0.93%)
Sep 23, 2021 5.272 5.341 5.126 5.233 1,078,334 -0.03(-0.56%)
Sep 22, 2021 5.321 5.389 5.164 5.263 1,396,693 +0.06(+1.13%)
Sep 21, 2021 5.145 5.468 4.940 5.204 2,241,863 +0.28(+5.75%)
Sep 20, 2021 5.048 5.077 4.784 4.921 1,079,943 -0.13(-2.51%)
Sep 17, 2021 5.028 5.106 4.901 5.048 1,133,396 +0.10(+1.97%)
Sep 16, 2021 4.999 5.018 4.852 4.950 879,595 -0.05(-0.98%)
Sep 15, 2021 4.960 4.999 4.835 4.999 527,814 +0.00(+0.00%)
Sep 14, 2021 4.911 5.038 4.862 4.999 815,381 -0.02(-0.39%)
Sep 13, 2021 5.145 5.165 4.862 5.018 1,477,682 -0.16(-3.02%)
Sep 10, 2021 5.184 5.204 4.999 5.175 1,954,790 +0.18(+3.52%)
Sep 09, 2021 4.960 5.253 4.784 4.999 13,625,691 +0.98(+24.27%)
Sep 08, 2021 4.052 4.189 3.866 4.023 889,551 -0.01(-0.24%)
Sep 07, 2021 4.091 4.159 4.032 4.032 741,157 -0.25(-5.92%)
Sep 03, 2021 4.257 4.418 4.208 4.286 558,498 +0.04(+0.92%)
Sep 02, 2021 4.159 4.345 4.032 4.247 710,578 +0.14(+3.33%)
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.