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: 8:00 PM EDT, May 24, 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 5.250 5.250 4.950 5.000 1,411,057 -0.18(-3.47%)
Sep 29, 2021 5.210 5.298 5.130 5.180 624,841 -0.04(-0.77%)
Sep 28, 2021 5.260 5.275 5.070 5.220 908,603 -0.14(-2.61%)
Sep 27, 2021 5.480 5.650 5.200 5.360 1,190,223 -0.05(-0.92%)
Sep 24, 2021 5.470 5.470 5.200 5.410 1,057,867 +0.05(+0.93%)
Sep 23, 2021 5.400 5.470 5.250 5.360 1,052,838 -0.03(-0.56%)
Sep 22, 2021 5.450 5.520 5.289 5.390 1,363,670 +0.06(+1.13%)
Sep 21, 2021 5.270 5.600 5.060 5.330 2,188,856 +0.29(+5.75%)
Sep 20, 2021 5.170 5.200 4.900 5.040 1,054,409 -0.13(-2.51%)
Sep 17, 2021 5.150 5.230 5.020 5.170 1,106,598 +0.10(+1.97%)
Sep 16, 2021 5.120 5.140 4.970 5.070 858,798 -0.05(-0.98%)
Sep 15, 2021 5.080 5.120 4.952 5.120 515,335 +0.00(+0.00%)
Sep 14, 2021 5.030 5.160 4.980 5.120 796,102 -0.02(-0.39%)
Sep 13, 2021 5.270 5.290 4.980 5.140 1,442,744 -0.16(-3.02%)
Sep 10, 2021 5.310 5.330 5.120 5.300 1,908,571 +0.18(+3.52%)
Sep 09, 2021 5.080 5.380 4.900 5.120 13,303,521 +1.00(+24.27%)
Sep 08, 2021 4.150 4.290 3.960 4.120 868,519 -0.01(-0.24%)
Sep 07, 2021 4.190 4.260 4.130 4.130 723,633 -0.26(-5.92%)
Sep 03, 2021 4.360 4.525 4.310 4.390 545,293 +0.04(+0.92%)
Sep 02, 2021 4.260 4.450 4.130 4.350 693,777 +0.14(+3.33%)
Sep 01, 2021 4.320 4.345 4.180 4.210 171,504 -0.11(-2.55%)
Aug 31, 2021 4.120 4.320 4.100 4.320 407,885 +0.16(+3.85%)
Aug 30, 2021 4.330 4.410 4.100 4.160 376,084 -0.15(-3.48%)
Aug 27, 2021 4.540 4.600 4.250 4.310 673,562 -0.30(-6.51%)
Aug 26, 2021 4.760 4.800 4.350 4.610 186,874 +0.02(+0.44%)
Aug 25, 2021 4.820 4.820 4.540 4.590 91,036 -0.26(-5.36%)
Aug 24, 2021 4.490 4.850 4.400 4.850 164,111 +0.45(+10.23%)
Aug 23, 2021 4.300 4.450 4.250 4.400 230,454 +0.18(+4.27%)
Aug 20, 2021 4.300 4.300 4.160 4.220 428,624 -0.06(-1.40%)
Aug 19, 2021 4.430 4.430 4.210 4.280 313,894 -0.18(-4.04%)
Aug 18, 2021 4.530 4.690 4.410 4.460 434,450 -0.10(-2.19%)
Aug 17, 2021 4.790 4.800 4.520 4.560 216,752 -0.14(-2.98%)
Aug 16, 2021 4.810 4.818 4.680 4.700 115,158 -0.15(-3.09%)
Aug 13, 2021 4.870 4.980 4.810 4.850 167,268 +0.00(+0.00%)
Aug 12, 2021 4.880 4.950 4.830 4.850 158,585 +0.02(+0.41%)
Aug 11, 2021 4.900 4.960 4.810 4.830 110,554 -0.11(-2.23%)
Aug 10, 2021 4.990 5.025 4.900 4.940 190,637 -0.06(-1.20%)
Aug 09, 2021 5.100 5.100 4.930 5.000 145,764 -0.12(-2.34%)
Aug 06, 2021 4.930 5.130 4.800 5.120 259,968 +0.19(+3.85%)
Aug 05, 2021 4.850 4.950 4.800 4.930 120,887 +0.15(+3.14%)
Aug 04, 2021 4.900 4.900 4.700 4.780 225,604 -0.06(-1.24%)
Aug 03, 2021 5.000 5.010 4.750 4.840 270,707 -0.22(-4.35%)
Aug 02, 2021 4.950 5.110 4.870 5.060 89,797 +0.20(+4.12%)
Jul 30, 2021 4.870 4.930 4.800 4.860 122,202 +0.00(+0.00%)
Jul 29, 2021 5.080 5.150 4.840 4.860 380,838 -0.09(-1.82%)
Jul 28, 2021 4.950 4.970 4.870 4.950 348,695 +0.01(+0.20%)
Jul 27, 2021 5.040 5.040 4.900 4.940 173,107 -0.07(-1.40%)
Jul 26, 2021 5.000 5.060 4.980 5.010 155,310 +0.03(+0.60%)
Jul 23, 2021 5.030 5.030 4.930 4.980 179,761 -0.03(-0.60%)
Jul 22, 2021 5.030 5.030 4.900 5.010 108,383 +0.00(+0.00%)
Jul 21, 2021 4.940 5.060 4.910 5.010 179,914 +0.07(+1.42%)
Jul 20, 2021 5.120 5.130 4.900 4.940 398,792 -0.12(-2.37%)
Jul 19, 2021 5.010 5.090 5.000 5.060 226,481 +0.05(+1.00%)
Jul 16, 2021 5.010 5.060 5.000 5.010 209,472 +0.00(+0.00%)
Jul 15, 2021 5.120 5.157 5.000 5.010 222,884 -0.05(-0.99%)
Jul 14, 2021 5.040 5.250 5.040 5.060 137,218 -0.02(-0.39%)
Jul 13, 2021 5.120 5.240 5.030 5.080 166,946 -0.06(-1.17%)
Jul 12, 2021 5.280 5.287 5.060 5.140 243,241 -0.13(-2.47%)
Jul 09, 2021 5.210 5.340 5.150 5.270 189,737 +0.02(+0.38%)
Jul 08, 2021 5.300 5.320 5.200 5.250 169,096 -0.10(-1.87%)
Jul 07, 2021 5.450 5.553 5.322 5.350 96,287 -0.23(-4.12%)
Jul 06, 2021 6.080 6.080 5.480 5.580 125,379 -0.41(-6.84%)
Jul 02, 2021 5.860 6.061 5.800 5.990 139,662 +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.