Canada markets open in 5 hours 56 minutes

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.9200-0.0500 (-1.68%)
At close: 04:00PM EDT
2.9500 +0.03 (+1.03%)
After hours: 06:10PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20222.91002.92002.77002.92002.9200312,200
Aug 04, 20222.71002.97002.70002.97002.9700445,100
Aug 03, 20222.96002.96002.70002.70002.7000460,900
Aug 02, 20223.10003.10002.84002.89002.8900576,600
Aug 01, 20222.77003.02002.75003.02003.0200663,200
Jul 29, 20222.72002.74002.64002.64002.6400266,800
Jul 28, 20222.73002.77702.59002.69002.6900369,100
Jul 27, 20222.52002.65002.41002.63002.6300257,500
Jul 26, 20222.48002.57002.47002.47002.4700285,400
Jul 25, 20222.60002.60002.41002.50002.5000289,800
Jul 22, 20222.79002.81002.53002.53002.5300247,800
Jul 21, 20222.55002.79002.53002.75002.7500356,500
Jul 20, 20222.62002.75002.54002.58002.5800452,900
Jul 19, 20222.56002.71002.51002.57002.5700481,900
Jul 18, 20222.43002.59002.40002.45002.4500399,000
Jul 15, 20222.48002.50202.30002.37002.3700319,000
Jul 14, 20222.54002.54002.32602.46002.4600324,600
Jul 13, 20222.55002.62002.41002.54002.5400398,000
Jul 12, 20222.53002.60002.41002.56002.5600325,600
Jul 11, 20222.42002.57002.39002.49002.4900390,800
Jul 08, 20222.45002.47702.34302.41002.4100283,200
Jul 07, 20222.25002.47502.24002.40002.4000380,200
Jul 06, 20222.20002.29002.15002.16002.1600401,500
Jul 05, 20222.30002.30002.15002.20002.2000425,300
Jul 01, 20222.22002.35002.21002.34002.3400251,900
Jun 30, 20222.36002.36002.22002.25002.2500402,500
Jun 29, 20222.46002.47502.35002.39002.3900258,000
Jun 28, 20222.64002.65002.35002.48002.4800864,500
Jun 27, 20222.71002.71002.59002.66002.6600268,700
Jun 24, 20222.55002.72002.54002.68002.6800228,600
Jun 23, 20222.70002.78002.38002.55002.5500554,600
Jun 22, 20222.84002.86002.70002.70002.7000237,600
Jun 21, 20222.75002.95502.75002.82002.8200432,600
Jun 17, 20223.00003.00002.73002.73002.7300631,700
Jun 16, 20222.95003.05002.88302.96002.9600294,700
Jun 16, 20220.01 Dividend
Jun 15, 20223.04003.10002.95003.00002.9900240,200
Jun 14, 20223.01003.03002.89003.01003.0000316,400
Jun 13, 20222.97003.07002.90002.97002.9601287,200
Jun 10, 20222.95003.10002.90003.10003.0897270,400
Jun 09, 20223.09003.09002.97002.97002.9601204,500
Jun 08, 20223.14003.17003.03003.10003.0897404,400
Jun 07, 20223.01003.18002.99003.15003.1395288,800
Jun 06, 20223.17003.17002.93003.01003.0000308,000
Jun 03, 20223.08003.18003.05003.13003.1196177,100
Jun 02, 20222.92003.20002.92003.14003.1295754,200
Jun 01, 20222.99003.03002.85002.85002.8405394,400
May 31, 20223.10003.18002.95502.99002.9800512,200
May 27, 20223.18003.26003.07003.12003.1096202,000
May 26, 20223.04003.25503.04003.17003.1594361,400
May 25, 20223.25003.25003.04003.04003.0299484,900
May 24, 20223.26003.27703.16003.26003.2491351,500
May 23, 20223.26003.33003.19003.28003.2691419,500
May 20, 20223.27003.30003.05503.15003.1395384,900
May 19, 20223.20003.39003.08503.24003.2292517,300
May 18, 20223.12003.18003.00003.06003.0498423,200
May 17, 20223.15003.40003.11003.15003.1395542,100
May 16, 20223.04003.11002.89002.95002.9402465,700
May 13, 20222.82003.20002.79003.07003.0598736,000
May 12, 20223.01003.03002.75002.78002.77071,218,800
May 11, 20223.13003.25002.98003.01003.0000935,700
May 10, 20223.13003.24003.06003.12003.1096496,700
May 09, 20223.41003.45003.12003.13003.1196771,400
May 06, 20223.50003.59003.45003.45003.4385379,600
May 05, 20223.84003.84003.50003.54003.5282389,900
May 04, 20223.60003.76003.52003.75003.7375320,200
May 03, 20223.55003.68003.45003.63003.6179446,500
May 02, 20223.57003.58003.45003.55003.5382543,000
Apr 29, 20223.74003.77003.54003.60003.5880401,900
Apr 28, 20223.60003.73003.51003.73003.7176414,400
Apr 27, 20223.63003.69803.51003.55003.5382679,600
Apr 26, 20223.75003.75003.58003.60003.5880534,500
Apr 25, 20223.90003.90103.59003.74003.72751,889,100
Apr 22, 20224.16004.18003.96003.98003.9667735,500
Apr 21, 20224.33004.40004.09004.17004.1561737,100
Apr 20, 20224.40004.42004.19004.33004.3156706,500
Apr 19, 20224.32004.44504.21004.44004.4252993,800
Apr 18, 20224.23004.34004.12104.30004.2857933,800
Apr 14, 20224.12004.21004.05004.19004.1760587,800
Apr 13, 20224.10004.15004.04004.07004.0564747,600
Apr 12, 20224.38004.41804.00004.04004.02651,589,400
Apr 11, 20224.05004.33004.00004.29004.27572,195,800
Apr 08, 20224.06004.11003.93003.99003.97671,319,300
Apr 07, 20224.24004.26004.00004.01003.99661,626,500
Apr 06, 20224.10004.22004.01004.20004.1860917,400
Apr 05, 20224.38004.45004.12004.15004.1362700,200
Apr 04, 20224.28004.43004.11004.40004.3853885,100
Apr 01, 20224.07004.23504.03004.22004.2059859,800
Mar 31, 20223.91004.15003.87004.12004.1063914,200
Mar 30, 20223.97004.09003.90003.97003.9568516,300
Mar 29, 20223.90003.97003.82003.93003.9169373,200
Mar 28, 20224.07004.11003.89003.90003.8870699,800
Mar 25, 20224.24004.25004.08004.14004.1262321,700
Mar 24, 20224.10004.28004.00004.24004.22591,009,100
Mar 23, 20223.99004.11003.87004.10004.0863543,900
Mar 22, 20224.04004.10003.91003.94003.9269406,800
Mar 21, 20224.13004.35004.07004.07004.0564978,400
Mar 18, 20224.14004.18004.00104.12004.10632,533,800
Mar 17, 20223.82004.09003.81204.06004.04651,223,800
Mar 16, 20223.90003.92003.79003.81003.7973492,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...