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

Gold Royalty Corp (NY: GROY )

1.920 +0.020 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Mar 28, 2024 1.810 1.950 1.770 1.880 1,184,261 -0.11(-5.53%)
Mar 27, 2024 1.920 2.010 1.900 1.990 685,270 +0.07(+3.65%)
Mar 26, 2024 1.950 1.960 1.890 1.920 410,841 +0.01(+0.52%)
Mar 25, 2024 1.910 1.980 1.890 1.910 496,025 +0.01(+0.53%)
Mar 22, 2024 1.950 1.960 1.890 1.900 216,156 -0.05(-2.56%)
Mar 21, 2024 1.960 2.000 1.890 1.950 496,824 +0.04(+2.09%)
Mar 20, 2024 1.840 1.940 1.830 1.910 963,108 +0.07(+3.80%)
Mar 19, 2024 1.930 1.930 1.830 1.840 591,793 -0.10(-5.15%)
Mar 18, 2024 2.000 2.000 1.890 1.940 494,923 -0.06(-3.00%)
Mar 15, 2024 1.960 2.010 1.950 2.000 511,336 +0.03(+1.52%)
Mar 14, 2024 2.020 2.070 1.948 1.970 482,731 -0.07(-3.43%)
Mar 13, 2024 2.010 2.120 2.000 2.040 927,729 +0.06(+3.03%)
Mar 12, 2024 2.070 2.080 1.970 1.980 924,329 -0.11(-5.26%)
Mar 11, 2024 1.920 2.090 1.913 2.090 1,342,790 +0.20(+10.58%)
Mar 08, 2024 1.860 1.935 1.840 1.890 633,712 +0.04(+2.16%)
Mar 07, 2024 1.880 1.890 1.790 1.850 844,665 +0.00(+0.00%)
Mar 06, 2024 1.870 1.925 1.845 1.850 661,719 +0.01(+0.54%)
Mar 05, 2024 1.850 1.880 1.810 1.840 563,851 +0.00(+0.00%)
Mar 04, 2024 1.770 1.850 1.740 1.840 861,401 +0.09(+5.14%)
Mar 01, 2024 1.670 1.770 1.640 1.750 611,772 +0.09(+5.42%)
Feb 29, 2024 1.690 1.730 1.620 1.660 425,156 -0.01(-0.60%)
Feb 28, 2024 1.690 1.700 1.610 1.670 579,569 -0.03(-1.76%)
Feb 27, 2024 1.770 1.790 1.680 1.700 401,584 -0.08(-4.49%)
Feb 26, 2024 1.730 1.835 1.700 1.780 672,622 +0.06(+3.49%)
Feb 23, 2024 1.640 1.760 1.604 1.720 929,805 +0.08(+4.88%)
Feb 22, 2024 1.680 1.680 1.600 1.640 531,114 -0.03(-1.80%)
Feb 21, 2024 1.810 1.810 1.650 1.670 1,066,603 -0.13(-7.22%)
Feb 20, 2024 1.740 1.825 1.730 1.800 1,209,165 +0.08(+4.65%)
Feb 16, 2024 1.620 1.740 1.590 1.720 1,375,582 +0.08(+4.88%)
Feb 15, 2024 1.550 1.650 1.550 1.640 935,222 +0.13(+8.61%)
Feb 14, 2024 1.410 1.520 1.400 1.510 936,101 +0.12(+8.63%)
Feb 13, 2024 1.490 1.500 1.380 1.390 1,173,935 -0.10(-6.71%)
Feb 12, 2024 1.490 1.520 1.410 1.490 2,888,467 +0.17(+12.88%)
Feb 09, 2024 1.340 1.340 1.310 1.320 171,987 -0.02(-1.49%)
Feb 08, 2024 1.350 1.351 1.300 1.340 455,173 -0.01(-0.74%)
Feb 07, 2024 1.360 1.390 1.330 1.350 627,641 +0.00(+0.00%)
Feb 06, 2024 1.320 1.350 1.310 1.350 314,450 +0.03(+2.27%)
Feb 05, 2024 1.340 1.370 1.310 1.320 539,481 -0.04(-2.94%)
Feb 02, 2024 1.360 1.380 1.330 1.360 241,288 -0.01(-0.73%)
Feb 01, 2024 1.350 1.390 1.340 1.370 417,854 +0.04(+3.01%)
Jan 31, 2024 1.330 1.390 1.320 1.330 467,576 +0.00(+0.00%)
Jan 30, 2024 1.340 1.360 1.320 1.330 517,153 -0.01(-0.75%)
Jan 29, 2024 1.350 1.370 1.340 1.340 201,246 -0.01(-0.74%)
Jan 26, 2024 1.340 1.360 1.340 1.350 98,708 +0.00(+0.00%)
Jan 25, 2024 1.350 1.370 1.330 1.350 250,654 +0.00(+0.00%)
Jan 24, 2024 1.410 1.420 1.350 1.350 322,970 -0.05(-3.57%)
Jan 23, 2024 1.410 1.430 1.371 1.400 352,772 -0.01(-0.71%)
Jan 22, 2024 1.360 1.410 1.350 1.410 534,333 +0.06(+4.44%)
Jan 19, 2024 1.360 1.360 1.330 1.350 381,072 -0.01(-0.74%)
Jan 18, 2024 1.370 1.370 1.350 1.360 153,313 -0.01(-0.73%)
Jan 17, 2024 1.380 1.380 1.340 1.370 413,834 -0.02(-1.44%)
Jan 16, 2024 1.400 1.410 1.380 1.390 371,350 -0.03(-2.11%)
Jan 12, 2024 1.400 1.440 1.400 1.420 235,511 +0.01(+0.71%)
Jan 11, 2024 1.410 1.410 1.390 1.410 256,994 +0.01(+0.71%)
Jan 10, 2024 1.380 1.430 1.380 1.400 458,647 +0.01(+0.72%)
Jan 09, 2024 1.380 1.390 1.350 1.390 330,501 +0.02(+1.46%)
Jan 08, 2024 1.350 1.380 1.350 1.370 383,498 +0.00(+0.00%)
Jan 05, 2024 1.390 1.438 1.360 1.370 488,789 -0.03(-2.14%)
Jan 04, 2024 1.420 1.430 1.400 1.400 380,889 -0.02(-1.41%)
Jan 03, 2024 1.440 1.450 1.410 1.420 307,248 -0.03(-2.07%)
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.