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 (%)
Apr 28, 2023 2.109 2.133 2.099 2.099 197,849 -0.02(-0.94%)
Apr 27, 2023 2.168 2.168 2.089 2.119 498,303 -0.04(-1.84%)
Apr 26, 2023 2.188 2.198 2.133 2.158 327,317 -0.03(-1.36%)
Apr 25, 2023 2.148 2.188 2.133 2.188 285,901 +0.04(+1.85%)
Apr 24, 2023 2.178 2.198 2.138 2.148 399,676 -0.03(-1.37%)
Apr 21, 2023 2.238 2.268 2.158 2.178 389,544 -0.08(-3.52%)
Apr 20, 2023 2.228 2.293 2.218 2.258 372,870 +0.05(+2.25%)
Apr 19, 2023 2.278 2.288 2.208 2.208 416,074 -0.11(-4.72%)
Apr 18, 2023 2.308 2.337 2.283 2.317 419,924 +0.01(+0.43%)
Apr 17, 2023 2.407 2.416 2.298 2.308 513,384 -0.07(-2.93%)
Apr 14, 2023 2.427 2.447 2.347 2.377 501,324 -0.04(-1.65%)
Apr 13, 2023 2.377 2.467 2.357 2.417 943,629 +0.14(+6.11%)
Apr 12, 2023 2.298 2.387 2.278 2.278 472,546 -0.03(-1.29%)
Apr 11, 2023 2.387 2.397 2.298 2.308 534,496 -0.06(-2.52%)
Apr 10, 2023 2.268 2.367 2.217 2.367 1,085,846 +0.11(+4.85%)
Apr 06, 2023 2.158 2.278 2.138 2.258 896,692 +0.10(+4.61%)
Apr 05, 2023 2.198 2.198 2.109 2.158 687,757 -0.01(-0.46%)
Apr 04, 2023 2.168 2.208 2.143 2.168 1,046,791 +0.00(+0.00%)
Apr 03, 2023 2.148 2.198 2.109 2.168 1,275,870 +0.02(+0.93%)
Mar 31, 2023 2.218 2.226 2.138 2.148 570,455 -0.06(-2.70%)
Mar 30, 2023 2.138 2.208 2.124 2.208 670,601 +0.11(+5.21%)
Mar 29, 2023 2.158 2.158 2.079 2.099 434,698 -0.06(-2.75%)
Mar 28, 2023 2.128 2.158 2.039 2.158 682,858 -0.04(-1.80%)
Mar 27, 2023 2.128 2.198 2.089 2.198 314,183 +0.05(+2.30%)
Mar 24, 2023 2.168 2.168 2.094 2.148 331,471 +0.01(+0.46%)
Mar 23, 2023 2.138 2.178 2.119 2.138 360,487 +0.05(+2.37%)
Mar 22, 2023 2.079 2.158 2.074 2.089 382,314 +0.02(+0.96%)
Mar 21, 2023 2.178 2.188 2.010 2.069 634,137 -0.11(-5.00%)
Mar 20, 2023 2.148 2.178 2.109 2.178 737,896 +0.08(+3.77%)
Mar 17, 2023 2.029 2.198 1.995 2.099 1,739,583 +0.10(+4.95%)
Mar 16, 2023 2.029 2.039 1.970 2.000 701,049 -0.05(-2.42%)
Mar 15, 2023 2.089 2.094 2.010 2.049 390,861 -0.07(-3.27%)
Mar 14, 2023 2.128 2.128 2.059 2.118 351,055 -0.02(-0.93%)
Mar 13, 2023 2.049 2.148 2.049 2.138 567,184 +0.11(+5.37%)
Mar 10, 2023 2.010 2.099 2.010 2.029 548,045 +0.04(+1.99%)
Mar 09, 2023 2.039 2.079 1.980 1.990 633,850 -0.04(-1.95%)
Mar 08, 2023 2.049 2.079 2.000 2.029 463,087 -0.01(-0.49%)
Mar 07, 2023 2.099 2.109 2.010 2.039 846,687 -0.06(-2.83%)
Mar 06, 2023 2.148 2.148 2.099 2.099 279,875 -0.05(-2.30%)
Mar 03, 2023 2.217 2.228 2.148 2.148 325,153 -0.07(-3.13%)
Mar 02, 2023 2.128 2.217 2.128 2.217 422,061 +0.09(+4.19%)
Mar 01, 2023 2.128 2.163 2.128 2.128 464,715 +0.00(+0.00%)
Feb 28, 2023 2.118 2.148 2.109 2.128 287,649 +0.01(+0.47%)
Feb 27, 2023 2.138 2.193 2.118 2.118 452,298 +0.00(+0.00%)
Feb 24, 2023 2.128 2.138 2.099 2.118 264,709 -0.03(-1.38%)
Feb 23, 2023 2.118 2.158 2.099 2.148 341,416 +0.04(+1.88%)
Feb 22, 2023 2.138 2.158 2.109 2.109 416,757 -0.02(-0.93%)
Feb 21, 2023 2.227 2.227 2.128 2.128 330,522 -0.09(-4.02%)
Feb 17, 2023 2.237 2.237 2.178 2.217 292,456 -0.01(-0.44%)
Feb 16, 2023 2.227 2.287 2.208 2.227 275,133 +0.00(+0.00%)
Feb 15, 2023 2.208 2.227 2.188 2.227 261,497 +0.00(+0.00%)
Feb 14, 2023 2.287 2.287 2.208 2.227 327,916 -0.08(-3.43%)
Feb 13, 2023 2.307 2.316 2.267 2.307 577,841 +0.00(+0.00%)
Feb 10, 2023 2.198 2.307 2.198 2.307 563,689 +0.10(+4.48%)
Feb 09, 2023 2.297 2.308 2.208 2.208 435,418 -0.08(-3.46%)
Feb 08, 2023 2.287 2.324 2.262 2.287 358,299 -0.04(-1.70%)
Feb 07, 2023 2.326 2.346 2.287 2.326 313,912 +0.00(+0.00%)
Feb 06, 2023 2.376 2.401 2.277 2.326 524,271 -0.06(-2.49%)
Feb 03, 2023 2.376 2.475 2.366 2.386 454,022 +0.00(+0.00%)
Feb 02, 2023 2.425 2.455 2.346 2.386 422,462 -0.02(-0.82%)
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.