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: 6:30 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 (%)
Sep 30, 2021 5.126 5.126 4.833 4.882 1,445,228 -0.18(-3.47%)
Sep 29, 2021 5.087 5.173 5.009 5.058 639,972 -0.04(-0.77%)
Sep 28, 2021 5.136 5.150 4.950 5.097 930,606 -0.14(-2.61%)
Sep 27, 2021 5.350 5.516 5.077 5.233 1,219,046 -0.05(-0.92%)
Sep 24, 2021 5.341 5.341 5.077 5.282 1,083,485 +0.05(+0.93%)
Sep 23, 2021 5.272 5.341 5.126 5.233 1,078,334 -0.03(-0.56%)
Sep 22, 2021 5.321 5.389 5.164 5.263 1,396,693 +0.06(+1.13%)
Sep 21, 2021 5.145 5.468 4.940 5.204 2,241,863 +0.28(+5.75%)
Sep 20, 2021 5.048 5.077 4.784 4.921 1,079,943 -0.13(-2.51%)
Sep 17, 2021 5.028 5.106 4.901 5.048 1,133,396 +0.10(+1.97%)
Sep 16, 2021 4.999 5.018 4.852 4.950 879,595 -0.05(-0.98%)
Sep 15, 2021 4.960 4.999 4.835 4.999 527,814 +0.00(+0.00%)
Sep 14, 2021 4.911 5.038 4.862 4.999 815,381 -0.02(-0.39%)
Sep 13, 2021 5.145 5.165 4.862 5.018 1,477,682 -0.16(-3.02%)
Sep 10, 2021 5.184 5.204 4.999 5.175 1,954,790 +0.18(+3.52%)
Sep 09, 2021 4.960 5.253 4.784 4.999 13,625,691 +0.98(+24.27%)
Sep 08, 2021 4.052 4.189 3.866 4.023 889,551 -0.01(-0.24%)
Sep 07, 2021 4.091 4.159 4.032 4.032 741,157 -0.25(-5.92%)
Sep 03, 2021 4.257 4.418 4.208 4.286 558,498 +0.04(+0.92%)
Sep 02, 2021 4.159 4.345 4.032 4.247 710,578 +0.14(+3.33%)
Sep 01, 2021 4.218 4.242 4.081 4.110 175,657 -0.11(-2.55%)
Aug 31, 2021 4.023 4.218 4.003 4.218 417,762 +0.16(+3.85%)
Aug 30, 2021 4.228 4.306 4.003 4.062 385,191 -0.15(-3.48%)
Aug 27, 2021 4.433 4.491 4.150 4.208 689,873 -0.29(-6.51%)
Aug 26, 2021 4.647 4.687 4.247 4.501 191,399 +0.02(+0.44%)
Aug 25, 2021 4.706 4.706 4.433 4.481 93,240 -0.25(-5.36%)
Aug 24, 2021 4.384 4.736 4.296 4.735 168,085 +0.44(+10.23%)
Aug 23, 2021 4.198 4.345 4.150 4.296 236,034 +0.18(+4.27%)
Aug 20, 2021 4.198 4.198 4.062 4.120 439,003 -0.06(-1.40%)
Aug 19, 2021 4.325 4.325 4.110 4.179 321,495 -0.18(-4.04%)
Aug 18, 2021 4.423 4.579 4.306 4.355 444,971 -0.10(-2.19%)
Aug 17, 2021 4.677 4.687 4.413 4.452 222,001 -0.14(-2.98%)
Aug 16, 2021 4.696 4.704 4.569 4.589 117,946 -0.15(-3.09%)
Aug 13, 2021 4.755 4.862 4.696 4.735 171,318 +0.00(+0.00%)
Aug 12, 2021 4.765 4.833 4.716 4.735 162,425 +0.02(+0.41%)
Aug 11, 2021 4.784 4.843 4.696 4.716 113,231 -0.11(-2.23%)
Aug 10, 2021 4.872 4.906 4.784 4.823 195,253 -0.06(-1.20%)
Aug 09, 2021 4.979 4.979 4.813 4.882 149,293 -0.12(-2.34%)
Aug 06, 2021 4.813 5.009 4.687 4.999 266,263 +0.19(+3.85%)
Aug 05, 2021 4.735 4.833 4.687 4.813 123,814 +0.15(+3.14%)
Aug 04, 2021 4.784 4.784 4.589 4.667 231,067 -0.06(-1.24%)
Aug 03, 2021 4.882 4.892 4.638 4.726 277,262 -0.21(-4.35%)
Aug 02, 2021 4.833 4.989 4.755 4.940 91,971 +0.20(+4.12%)
Jul 30, 2021 4.755 4.814 4.687 4.745 125,161 +0.00(+0.00%)
Jul 29, 2021 4.960 5.028 4.726 4.745 390,060 -0.09(-1.82%)
Jul 28, 2021 4.833 4.852 4.755 4.833 357,139 +0.01(+0.20%)
Jul 27, 2021 4.921 4.921 4.784 4.823 177,299 -0.07(-1.40%)
Jul 26, 2021 4.882 4.940 4.862 4.892 159,071 +0.03(+0.60%)
Jul 23, 2021 4.911 4.911 4.813 4.862 184,114 -0.03(-0.60%)
Jul 22, 2021 4.911 4.911 4.784 4.892 111,007 +0.00(+0.00%)
Jul 21, 2021 4.823 4.940 4.794 4.892 184,270 +0.07(+1.42%)
Jul 20, 2021 4.999 5.009 4.784 4.823 408,449 -0.12(-2.37%)
Jul 19, 2021 4.892 4.970 4.882 4.940 231,965 +0.05(+1.00%)
Jul 16, 2021 4.892 4.940 4.882 4.892 214,544 +0.00(+0.00%)
Jul 15, 2021 4.999 5.035 4.882 4.892 228,281 -0.05(-0.99%)
Jul 14, 2021 4.921 5.126 4.921 4.940 140,541 -0.02(-0.39%)
Jul 13, 2021 4.999 5.116 4.911 4.960 170,988 -0.06(-1.17%)
Jul 12, 2021 5.155 5.162 4.940 5.018 249,131 -0.13(-2.47%)
Jul 09, 2021 5.087 5.214 5.028 5.145 194,331 +0.02(+0.38%)
Jul 08, 2021 5.175 5.194 5.077 5.126 173,190 -0.10(-1.87%)
Jul 07, 2021 5.321 5.422 5.197 5.223 98,618 -0.22(-4.12%)
Jul 06, 2021 5.936 5.936 5.350 5.448 128,415 -0.40(-6.84%)
Jul 02, 2021 5.721 5.918 5.663 5.848 143,044 +0.00(+0.00%)
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.