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

Gold Royalty Corp (NY: GROY )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2021 5.360 5.450 5.300 5.350 195,065 -0.05(-0.93%)
Jun 29, 2021 5.580 5.700 5.370 5.400 165,692 -0.11(-2.00%)
Jun 28, 2021 5.860 6.020 5.500 5.510 199,035 -0.34(-5.81%)
Jun 25, 2021 7.000 7.080 5.840 5.850 532,472 -0.81(-12.16%)
Jun 24, 2021 5.700 6.700 5.650 6.660 490,019 +1.01(+17.88%)
Jun 23, 2021 5.750 5.780 5.560 5.650 388,355 +0.12(+2.17%)
Jun 22, 2021 5.250 5.880 5.150 5.530 1,601,541 +1.01(+22.35%)
Jun 21, 2021 4.800 4.940 4.290 4.520 827,512 -0.28(-5.83%)
Jun 18, 2021 5.190 5.250 4.690 4.800 1,717,609 -0.35(-6.80%)
Jun 17, 2021 5.400 5.400 4.990 5.150 669,445 -0.26(-4.81%)
Jun 16, 2021 5.420 5.600 5.350 5.410 331,619 +0.00(+0.00%)
Jun 15, 2021 5.500 5.550 5.355 5.410 301,425 -0.10(-1.81%)
Jun 14, 2021 4.940 5.550 4.850 5.510 836,561 +0.60(+12.22%)
Jun 11, 2021 4.930 4.950 4.810 4.910 46,814 +0.00(+0.00%)
Jun 10, 2021 4.890 4.940 4.760 4.910 112,709 +0.07(+1.45%)
Jun 09, 2021 4.680 4.880 4.680 4.840 74,248 +0.15(+3.20%)
Jun 08, 2021 4.710 4.765 4.680 4.690 42,863 -0.01(-0.21%)
Jun 07, 2021 4.830 4.920 4.700 4.700 74,343 -0.17(-3.49%)
Jun 04, 2021 4.800 4.870 4.750 4.870 52,307 +0.09(+1.98%)
Jun 03, 2021 4.780 4.840 4.750 4.775 64,036 -0.01(-0.31%)
Jun 02, 2021 4.930 4.969 4.750 4.790 72,374 -0.07(-1.44%)
Jun 01, 2021 5.000 5.000 4.830 4.860 79,133 -0.12(-2.41%)
May 28, 2021 5.000 5.000 4.930 4.980 39,112 -0.02(-0.40%)
May 27, 2021 4.950 5.000 4.930 5.000 66,350 +0.12(+2.46%)
May 26, 2021 4.930 5.050 4.850 4.880 130,896 -0.01(-0.20%)
May 25, 2021 5.110 5.120 4.850 4.890 164,413 -0.18(-3.55%)
May 24, 2021 5.000 5.120 4.950 5.070 84,808 +0.14(+2.84%)
May 21, 2021 4.880 5.000 4.800 4.930 155,366 +0.15(+3.14%)
May 20, 2021 4.850 4.940 4.740 4.780 137,286 +0.06(+1.27%)
May 19, 2021 4.750 4.840 4.701 4.720 61,425 -0.03(-0.63%)
May 18, 2021 4.950 5.090 4.690 4.750 66,830 -0.09(-1.86%)
May 17, 2021 4.900 5.130 4.800 4.840 255,480 +0.12(+2.54%)
May 14, 2021 4.510 4.750 4.500 4.720 81,713 +0.20(+4.42%)
May 13, 2021 4.600 4.670 4.500 4.520 92,241 -0.06(-1.31%)
May 12, 2021 4.820 4.870 4.570 4.580 80,684 -0.18(-3.78%)
May 11, 2021 4.770 5.000 4.700 4.760 174,921 -0.24(-4.80%)
May 10, 2021 5.100 5.350 4.960 5.000 246,219 +0.00(+0.00%)
May 07, 2021 5.000 5.040 4.892 5.000 282,909 +0.09(+1.83%)
May 06, 2021 4.990 4.990 4.880 4.910 95,553 -0.06(-1.21%)
May 05, 2021 4.850 5.000 4.750 4.970 172,197 +0.14(+2.90%)
May 04, 2021 4.730 4.850 4.690 4.830 112,176 +0.07(+1.47%)
May 03, 2021 4.980 4.980 4.720 4.760 77,136 -0.07(-1.45%)
Apr 30, 2021 4.880 5.000 4.830 4.830 145,700 -0.01(-0.21%)
Apr 29, 2021 4.700 4.850 4.550 4.840 140,600 +0.17(+3.75%)
Apr 28, 2021 4.660 4.680 4.560 4.665 46,501 +0.00(+0.11%)
Apr 27, 2021 4.700 4.700 4.630 4.660 23,897 +0.00(+0.00%)
Apr 26, 2021 4.550 4.700 4.520 4.660 51,039 +0.14(+3.09%)
Apr 23, 2021 4.650 4.690 4.520 4.521 55,000 -0.11(-2.37%)
Apr 22, 2021 4.740 4.750 4.510 4.630 48,125 -0.11(-2.32%)
Apr 21, 2021 4.740 4.750 4.610 4.740 97,573 +0.19(+4.10%)
Apr 20, 2021 4.600 4.600 4.510 4.553 40,339 -0.05(-1.01%)
Apr 19, 2021 4.640 4.640 4.545 4.600 55,290 -0.02(-0.43%)
Apr 16, 2021 4.600 4.660 4.500 4.620 78,200 -0.03(-0.65%)
Apr 15, 2021 4.700 4.750 4.650 4.650 61,634 -0.05(-1.06%)
Apr 14, 2021 4.630 4.700 4.500 4.700 42,609 +0.07(+1.51%)
Apr 13, 2021 4.540 4.640 4.500 4.630 93,763 +0.13(+2.89%)
Apr 12, 2021 4.630 4.680 4.500 4.500 121,793 -0.13(-2.77%)
Apr 09, 2021 4.600 4.650 4.570 4.628 55,100 +0.08(+1.72%)
Apr 08, 2021 4.640 4.640 4.520 4.550 84,516 +0.03(+0.66%)
Apr 07, 2021 4.560 4.584 4.500 4.520 77,857 -0.07(-1.53%)
Apr 06, 2021 4.600 4.680 4.550 4.590 98,920 +0.01(+0.22%)
Apr 05, 2021 4.650 4.700 4.550 4.580 225,847 +0.11(+2.46%)
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.