Canada markets closed

Gold Royalty Corp. (GROY)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3400+0.0900 (+4.00%)
At close: 04:00PM EDT
2.3500 +0.01 (+0.43%)
After hours: 07:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20223.81003.98003.73003.90003.8870699,500
Mar 14, 20223.82003.98003.74003.87003.8571804,100
Mar 14, 20220.01 Dividend
Mar 11, 20223.78003.81003.72003.75003.7275458,500
Mar 10, 20223.89003.93003.71003.81003.7872626,000
Mar 09, 20223.96003.98003.76003.89003.8667558,600
Mar 08, 20223.90004.16003.61004.04004.01581,386,500
Mar 07, 20224.03004.08003.80003.83003.80711,287,700
Mar 04, 20224.08004.15004.00004.02003.9959628,000
Mar 03, 20224.07004.10003.96004.10004.0754493,800
Mar 02, 20224.08004.09003.93004.06004.0357598,700
Mar 01, 20224.10004.19003.98004.01003.9860758,500
Feb 28, 20224.01004.22004.01004.11004.0854349,400
Feb 25, 20224.02004.08003.95004.00003.9760534,200
Feb 24, 20224.25004.28003.99004.02003.9959588,700
Feb 23, 20224.06004.17004.04004.15004.1251399,600
Feb 22, 20224.24004.29504.02004.02003.9959490,700
Feb 18, 20224.38004.38004.16004.24004.2146315,900
Feb 17, 20224.20004.43504.15204.37004.3438638,000
Feb 16, 20224.12004.21004.09004.14004.1152389,700
Feb 15, 20224.20004.20004.07004.09004.0655446,800
Feb 14, 20224.28004.29804.15004.23004.2047699,000
Feb 11, 20224.11004.33004.11004.29004.2643459,300
Feb 10, 20224.30004.38004.06004.11004.0854470,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...