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

Gold Royalty Corp (NY: GROY )

1.615 -0.015 (-0.92%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 3, 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, 2023 1.580 1.590 1.530 1.550 383,775 -0.03(-1.90%)
Nov 29, 2023 1.590 1.590 1.560 1.580 452,616 +0.00(+0.00%)
Nov 28, 2023 1.570 1.590 1.530 1.580 674,106 +0.03(+1.94%)
Nov 27, 2023 1.500 1.600 1.490 1.550 751,862 +0.08(+5.44%)
Nov 24, 2023 1.460 1.520 1.435 1.470 457,975 +0.02(+1.38%)
Nov 22, 2023 1.550 1.580 1.430 1.450 657,289 -0.05(-3.33%)
Nov 21, 2023 1.410 1.510 1.410 1.500 467,613 +0.08(+5.63%)
Nov 20, 2023 1.400 1.430 1.370 1.420 252,457 +0.01(+0.71%)
Nov 17, 2023 1.480 1.480 1.390 1.410 340,413 -0.04(-2.76%)
Nov 16, 2023 1.320 1.470 1.320 1.450 633,616 +0.10(+7.41%)
Nov 15, 2023 1.400 1.400 1.300 1.350 928,017 +0.07(+5.47%)
Nov 14, 2023 1.320 1.320 1.270 1.280 352,564 +0.00(+0.00%)
Nov 13, 2023 1.310 1.320 1.260 1.280 230,001 -0.02(-1.54%)
Nov 10, 2023 1.310 1.310 1.260 1.300 355,667 -0.02(-1.52%)
Nov 09, 2023 1.340 1.340 1.310 1.320 240,795 -0.02(-1.49%)
Nov 08, 2023 1.400 1.400 1.320 1.340 164,223 -0.03(-2.19%)
Nov 07, 2023 1.410 1.420 1.360 1.370 202,697 -0.05(-3.52%)
Nov 06, 2023 1.380 1.420 1.380 1.420 261,439 +0.04(+2.90%)
Nov 03, 2023 1.250 1.380 1.250 1.380 346,273 +0.13(+10.40%)
Nov 02, 2023 1.270 1.280 1.250 1.250 341,563 -0.01(-0.79%)
Nov 01, 2023 1.300 1.300 1.260 1.260 174,739 -0.02(-1.56%)
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%)
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.