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

Gold Royalty Corp (NY: GROY )

1.630 +0.150 (+10.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.750 1.785 1.740 1.770 321,171 +0.01(+0.57%)
Jul 28, 2023 1.750 1.780 1.740 1.760 284,959 +0.01(+0.57%)
Jul 27, 2023 1.820 1.820 1.730 1.750 468,353 -0.09(-4.89%)
Jul 26, 2023 1.870 1.870 1.810 1.840 193,955 -0.01(-0.54%)
Jul 25, 2023 1.830 1.850 1.815 1.850 306,792 +0.03(+1.65%)
Jul 24, 2023 1.850 1.850 1.805 1.820 249,444 -0.02(-1.09%)
Jul 21, 2023 1.860 1.860 1.790 1.840 250,666 +0.00(+0.00%)
Jul 20, 2023 1.880 1.880 1.800 1.840 411,312 -0.02(-1.08%)
Jul 19, 2023 1.870 1.880 1.840 1.860 236,220 -0.03(-1.59%)
Jul 18, 2023 1.880 1.900 1.825 1.890 399,030 +0.04(+2.16%)
Jul 17, 2023 1.860 1.880 1.831 1.850 289,259 +0.00(+0.00%)
Jul 14, 2023 1.870 1.900 1.850 1.850 333,706 -0.02(-1.07%)
Jul 13, 2023 1.870 1.879 1.820 1.870 342,380 +0.03(+1.63%)
Jul 12, 2023 1.800 1.880 1.800 1.840 402,044 +0.05(+2.79%)
Jul 11, 2023 1.800 1.820 1.770 1.790 348,229 -0.02(-1.10%)
Jul 10, 2023 1.780 1.810 1.750 1.810 319,881 +0.05(+2.84%)
Jul 07, 2023 1.740 1.820 1.730 1.760 504,269 +0.04(+2.33%)
Jul 06, 2023 1.770 1.770 1.700 1.720 355,746 -0.07(-3.91%)
Jul 05, 2023 1.810 1.825 1.760 1.790 331,544 -0.03(-1.65%)
Jul 03, 2023 1.780 1.830 1.770 1.820 243,657 +0.05(+2.82%)
Jun 30, 2023 1.760 1.790 1.710 1.770 432,490 +0.02(+1.14%)
Jun 29, 2023 1.780 1.780 1.720 1.750 265,706 +0.01(+0.57%)
Jun 28, 2023 1.750 1.770 1.710 1.740 381,132 -0.02(-1.14%)
Jun 27, 2023 1.800 1.800 1.730 1.760 340,891 -0.02(-1.12%)
Jun 26, 2023 1.780 1.815 1.750 1.780 417,916 +0.04(+2.30%)
Jun 23, 2023 1.750 1.790 1.730 1.740 300,804 -0.01(-0.57%)
Jun 22, 2023 1.720 1.775 1.710 1.750 426,560 +0.00(+0.00%)
Jun 21, 2023 1.750 1.760 1.700 1.750 529,972 +0.01(+0.57%)
Jun 20, 2023 1.800 1.810 1.740 1.740 611,617 -0.07(-3.87%)
Jun 16, 2023 1.880 1.890 1.810 1.810 1,231,211 -0.05(-2.69%)
Jun 15, 2023 1.910 1.910 1.860 1.860 983,311 -0.05(-2.62%)
Jun 14, 2023 1.970 1.980 1.910 1.910 403,366 -0.03(-1.55%)
Jun 13, 2023 1.960 1.975 1.930 1.940 781,627 -0.01(-0.51%)
Jun 12, 2023 1.990 1.990 1.900 1.950 513,595 -0.04(-2.01%)
Jun 09, 2023 2.000 2.017 1.960 1.990 456,846 -0.01(-0.50%)
Jun 08, 2023 2.040 2.040 2.000 2.000 481,986 +0.03(+1.52%)
Jun 07, 2023 1.960 2.040 1.940 1.970 609,148 +0.02(+1.03%)
Jun 06, 2023 1.960 1.961 1.920 1.950 389,361 -0.01(-0.51%)
Jun 05, 2023 1.980 1.990 1.940 1.960 369,916 -0.01(-0.51%)
Jun 02, 2023 2.030 2.030 1.930 1.970 617,920 -0.05(-2.48%)
Jun 01, 2023 1.940 2.030 1.931 2.020 385,178 +0.09(+4.66%)
May 31, 2023 1.930 1.970 1.900 1.930 471,223 +0.03(+1.58%)
May 30, 2023 1.970 1.970 1.900 1.900 563,696 -0.02(-1.04%)
May 26, 2023 1.960 2.010 1.920 1.920 502,731 -0.01(-0.52%)
May 25, 2023 1.980 2.000 1.920 1.930 609,809 -0.05(-2.53%)
May 24, 2023 2.090 2.090 1.980 1.980 815,133 -0.06(-2.94%)
May 23, 2023 2.080 2.080 2.000 2.040 2,055,781 -0.04(-1.92%)
May 22, 2023 2.060 2.090 2.050 2.080 158,698 +0.00(+0.00%)
May 19, 2023 2.080 2.090 2.050 2.080 477,498 -0.01(-0.48%)
May 18, 2023 2.080 2.090 2.030 2.090 602,250 +0.00(+0.00%)
May 17, 2023 2.090 2.090 2.040 2.090 479,136 +0.00(+0.00%)
May 16, 2023 2.170 2.180 2.080 2.090 384,862 -0.07(-3.24%)
May 15, 2023 2.150 2.210 2.130 2.160 332,519 +0.04(+1.89%)
May 12, 2023 2.160 2.160 2.100 2.120 377,814 -0.02(-0.93%)
May 11, 2023 2.200 2.210 2.120 2.140 453,189 -0.06(-2.73%)
May 10, 2023 2.290 2.294 2.160 2.200 517,844 -0.09(-3.93%)
May 09, 2023 2.270 2.300 2.260 2.290 404,423 +0.02(+0.88%)
May 08, 2023 2.340 2.340 2.260 2.270 226,246 -0.06(-2.58%)
May 05, 2023 2.320 2.330 2.240 2.330 443,012 +0.01(+0.43%)
May 04, 2023 2.210 2.370 2.210 2.320 810,258 +0.12(+5.45%)
May 03, 2023 2.160 2.230 2.155 2.200 306,895 +0.04(+1.85%)
May 02, 2023 2.080 2.180 2.080 2.160 480,333 +0.06(+2.86%)
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.