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

Gold Royalty Corp (NY: GROY )

1.990 +0.160 (+8.74%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2022 2.360 2.360 2.220 2.250 402,452 -0.14(-5.86%)
Jun 29, 2022 2.460 2.475 2.350 2.390 258,030 -0.09(-3.63%)
Jun 28, 2022 2.640 2.650 2.350 2.480 864,521 -0.18(-6.77%)
Jun 27, 2022 2.710 2.710 2.590 2.660 268,690 -0.02(-0.75%)
Jun 24, 2022 2.550 2.720 2.540 2.680 228,639 +0.13(+5.10%)
Jun 23, 2022 2.700 2.780 2.380 2.550 554,637 -0.15(-5.56%)
Jun 22, 2022 2.840 2.860 2.700 2.700 237,634 -0.12(-4.26%)
Jun 21, 2022 2.750 2.954 2.750 2.820 432,620 +0.09(+3.30%)
Jun 17, 2022 3.000 3.000 2.730 2.730 631,686 -0.23(-7.77%)
Jun 16, 2022 2.950 3.050 2.883 2.960 294,680 -0.04(-1.33%)
Jun 15, 2022 3.040 3.100 2.950 3.000 240,216 -0.01(-0.33%)
Jun 14, 2022 3.010 3.020 2.890 3.010 316,452 +0.04(+1.35%)
Jun 13, 2022 2.970 3.070 2.900 2.970 287,246 -0.13(-4.19%)
Jun 10, 2022 2.950 3.100 2.900 3.100 270,441 +0.13(+4.38%)
Jun 09, 2022 3.090 3.090 2.970 2.970 204,459 -0.13(-4.19%)
Jun 08, 2022 3.140 3.170 3.030 3.100 404,361 -0.05(-1.59%)
Jun 07, 2022 3.010 3.180 2.990 3.150 288,784 +0.14(+4.65%)
Jun 06, 2022 3.170 3.170 2.930 3.010 308,002 -0.12(-3.83%)
Jun 03, 2022 3.080 3.180 3.050 3.130 177,143 -0.01(-0.32%)
Jun 02, 2022 2.920 3.200 2.920 3.140 754,489 +0.29(+10.18%)
Jun 01, 2022 2.990 3.030 2.850 2.850 394,423 -0.14(-4.68%)
May 31, 2022 3.100 3.180 2.955 2.990 510,979 -0.13(-4.17%)
May 27, 2022 3.180 3.260 3.070 3.120 202,013 -0.05(-1.58%)
May 26, 2022 3.040 3.255 3.040 3.170 361,370 +0.13(+4.28%)
May 25, 2022 3.250 3.250 3.040 3.040 484,869 -0.22(-6.75%)
May 24, 2022 3.260 3.277 3.160 3.260 351,545 -0.02(-0.61%)
May 23, 2022 3.260 3.330 3.190 3.280 419,646 +0.13(+4.13%)
May 20, 2022 3.270 3.300 3.055 3.150 384,926 -0.09(-2.78%)
May 19, 2022 3.200 3.390 3.085 3.240 517,253 +0.18(+5.88%)
May 18, 2022 3.120 3.180 3.000 3.060 423,231 -0.09(-2.86%)
May 17, 2022 3.150 3.400 3.110 3.150 541,602 +0.20(+6.78%)
May 16, 2022 3.040 3.110 2.890 2.950 465,737 -0.12(-3.91%)
May 13, 2022 2.820 3.200 2.790 3.070 735,953 +0.29(+10.43%)
May 12, 2022 3.010 3.030 2.750 2.780 1,218,836 -0.23(-7.64%)
May 11, 2022 3.130 3.250 2.980 3.010 935,698 -0.11(-3.53%)
May 10, 2022 3.130 3.240 3.060 3.120 496,730 -0.01(-0.32%)
May 09, 2022 3.410 3.450 3.120 3.130 771,408 -0.32(-9.28%)
May 06, 2022 3.500 3.590 3.450 3.450 379,606 -0.09(-2.54%)
May 05, 2022 3.840 3.840 3.500 3.540 389,737 -0.21(-5.60%)
May 04, 2022 3.600 3.760 3.520 3.750 320,157 +0.12(+3.31%)
May 03, 2022 3.550 3.680 3.450 3.630 446,527 +0.08(+2.25%)
May 02, 2022 3.570 3.580 3.450 3.550 543,002 -0.05(-1.39%)
Apr 29, 2022 3.740 3.770 3.540 3.600 402,105 -0.13(-3.49%)
Apr 28, 2022 3.600 3.730 3.510 3.730 414,421 +0.18(+5.07%)
Apr 27, 2022 3.630 3.697 3.510 3.550 679,585 -0.05(-1.39%)
Apr 26, 2022 3.750 3.750 3.580 3.600 534,547 -0.14(-3.74%)
Apr 25, 2022 3.900 3.901 3.590 3.740 1,889,144 -0.24(-6.03%)
Apr 22, 2022 4.160 4.180 3.960 3.980 735,531 -0.19(-4.56%)
Apr 21, 2022 4.330 4.400 4.090 4.170 737,111 -0.16(-3.70%)
Apr 20, 2022 4.400 4.420 4.190 4.330 706,499 -0.11(-2.48%)
Apr 19, 2022 4.320 4.445 4.210 4.440 993,975 +0.14(+3.26%)
Apr 18, 2022 4.230 4.340 4.121 4.300 933,551 +0.11(+2.63%)
Apr 14, 2022 4.120 4.210 4.050 4.190 587,824 +0.12(+2.95%)
Apr 13, 2022 4.100 4.150 4.040 4.070 747,612 +0.03(+0.74%)
Apr 12, 2022 4.380 4.418 4.000 4.040 1,589,436 -0.25(-5.83%)
Apr 11, 2022 4.050 4.330 4.000 4.290 2,195,791 +0.30(+7.52%)
Apr 08, 2022 4.060 4.110 3.930 3.990 1,319,473 -0.02(-0.50%)
Apr 07, 2022 4.240 4.260 4.000 4.010 1,626,554 -0.19(-4.52%)
Apr 06, 2022 4.100 4.220 4.010 4.200 917,444 +0.05(+1.20%)
Apr 05, 2022 4.380 4.450 4.120 4.150 700,195 -0.25(-5.68%)
Apr 04, 2022 4.280 4.430 4.110 4.400 885,069 +0.18(+4.27%)
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.