Gold Royalty Corp. (GROY)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 2.2200 | 2.3500 | 2.2100 | 2.3400 | 2.3400 | 251,900 |
| Jun 30, 2022 | 2.3600 | 2.3600 | 2.2200 | 2.2500 | 2.2500 | 402,500 |
| Jun 29, 2022 | 2.4600 | 2.4750 | 2.3500 | 2.3900 | 2.3900 | 258,000 |
| Jun 28, 2022 | 2.6400 | 2.6500 | 2.3500 | 2.4800 | 2.4800 | 864,500 |
| Jun 27, 2022 | 2.7100 | 2.7100 | 2.5900 | 2.6600 | 2.6600 | 268,700 |
| Jun 24, 2022 | 2.5500 | 2.7200 | 2.5400 | 2.6800 | 2.6800 | 228,600 |
| Jun 23, 2022 | 2.7000 | 2.7800 | 2.3800 | 2.5500 | 2.5500 | 554,600 |
| Jun 22, 2022 | 2.8400 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | 237,600 |
| Jun 21, 2022 | 2.7500 | 2.9550 | 2.7500 | 2.8200 | 2.8200 | 432,600 |
| Jun 17, 2022 | 3.0000 | 3.0000 | 2.7300 | 2.7300 | 2.7300 | 631,700 |
| Jun 16, 2022 | 2.9500 | 3.0500 | 2.8830 | 2.9600 | 2.9600 | 294,700 |
| Jun 16, 2022 | 0.01 Dividend | |||||
| Jun 15, 2022 | 3.0400 | 3.1000 | 2.9500 | 3.0000 | 2.9900 | 240,200 |
| Jun 14, 2022 | 3.0100 | 3.0300 | 2.8900 | 3.0100 | 3.0000 | 316,400 |
| Jun 13, 2022 | 2.9700 | 3.0700 | 2.9000 | 2.9700 | 2.9601 | 287,200 |
| Jun 10, 2022 | 2.9500 | 3.1000 | 2.9000 | 3.1000 | 3.0897 | 270,400 |
| Jun 09, 2022 | 3.0900 | 3.0900 | 2.9700 | 2.9700 | 2.9601 | 204,500 |
| Jun 08, 2022 | 3.1400 | 3.1700 | 3.0300 | 3.1000 | 3.0897 | 404,400 |
| Jun 07, 2022 | 3.0100 | 3.1800 | 2.9900 | 3.1500 | 3.1395 | 288,800 |
| Jun 06, 2022 | 3.1700 | 3.1700 | 2.9300 | 3.0100 | 3.0000 | 308,000 |
| Jun 03, 2022 | 3.0800 | 3.1800 | 3.0500 | 3.1300 | 3.1196 | 177,100 |
| Jun 02, 2022 | 2.9200 | 3.2000 | 2.9200 | 3.1400 | 3.1295 | 754,200 |
| Jun 01, 2022 | 2.9900 | 3.0300 | 2.8500 | 2.8500 | 2.8405 | 394,400 |
| May 31, 2022 | 3.1000 | 3.1800 | 2.9550 | 2.9900 | 2.9800 | 512,200 |
| May 27, 2022 | 3.1800 | 3.2600 | 3.0700 | 3.1200 | 3.1096 | 202,000 |
| May 26, 2022 | 3.0400 | 3.2550 | 3.0400 | 3.1700 | 3.1594 | 361,400 |
| May 25, 2022 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | 3.0299 | 484,900 |
| May 24, 2022 | 3.2600 | 3.2770 | 3.1600 | 3.2600 | 3.2491 | 351,500 |
| May 23, 2022 | 3.2600 | 3.3300 | 3.1900 | 3.2800 | 3.2691 | 419,500 |
| May 20, 2022 | 3.2700 | 3.3000 | 3.0550 | 3.1500 | 3.1395 | 384,900 |
| May 19, 2022 | 3.2000 | 3.3900 | 3.0850 | 3.2400 | 3.2292 | 517,300 |
| May 18, 2022 | 3.1200 | 3.1800 | 3.0000 | 3.0600 | 3.0498 | 423,200 |
| May 17, 2022 | 3.1500 | 3.4000 | 3.1100 | 3.1500 | 3.1395 | 542,100 |
| May 16, 2022 | 3.0400 | 3.1100 | 2.8900 | 2.9500 | 2.9402 | 465,700 |
| May 13, 2022 | 2.8200 | 3.2000 | 2.7900 | 3.0700 | 3.0598 | 736,000 |
| May 12, 2022 | 3.0100 | 3.0300 | 2.7500 | 2.7800 | 2.7707 | 1,218,800 |
| May 11, 2022 | 3.1300 | 3.2500 | 2.9800 | 3.0100 | 3.0000 | 935,700 |
| May 10, 2022 | 3.1300 | 3.2400 | 3.0600 | 3.1200 | 3.1096 | 496,700 |
| May 09, 2022 | 3.4100 | 3.4500 | 3.1200 | 3.1300 | 3.1196 | 771,400 |
| May 06, 2022 | 3.5000 | 3.5900 | 3.4500 | 3.4500 | 3.4385 | 379,600 |
| May 05, 2022 | 3.8400 | 3.8400 | 3.5000 | 3.5400 | 3.5282 | 389,900 |
| May 04, 2022 | 3.6000 | 3.7600 | 3.5200 | 3.7500 | 3.7375 | 320,200 |
| May 03, 2022 | 3.5500 | 3.6800 | 3.4500 | 3.6300 | 3.6179 | 446,500 |
| May 02, 2022 | 3.5700 | 3.5800 | 3.4500 | 3.5500 | 3.5382 | 543,000 |
| Apr 29, 2022 | 3.7400 | 3.7700 | 3.5400 | 3.6000 | 3.5880 | 401,900 |
| Apr 28, 2022 | 3.6000 | 3.7300 | 3.5100 | 3.7300 | 3.7176 | 414,400 |
| Apr 27, 2022 | 3.6300 | 3.6980 | 3.5100 | 3.5500 | 3.5382 | 679,600 |
| Apr 26, 2022 | 3.7500 | 3.7500 | 3.5800 | 3.6000 | 3.5880 | 534,500 |
| Apr 25, 2022 | 3.9000 | 3.9010 | 3.5900 | 3.7400 | 3.7275 | 1,889,100 |
| Apr 22, 2022 | 4.1600 | 4.1800 | 3.9600 | 3.9800 | 3.9667 | 735,500 |
| Apr 21, 2022 | 4.3300 | 4.4000 | 4.0900 | 4.1700 | 4.1561 | 737,100 |
| Apr 20, 2022 | 4.4000 | 4.4200 | 4.1900 | 4.3300 | 4.3156 | 706,500 |
| Apr 19, 2022 | 4.3200 | 4.4450 | 4.2100 | 4.4400 | 4.4252 | 993,800 |
| Apr 18, 2022 | 4.2300 | 4.3400 | 4.1210 | 4.3000 | 4.2857 | 933,800 |
| Apr 14, 2022 | 4.1200 | 4.2100 | 4.0500 | 4.1900 | 4.1760 | 587,800 |
| Apr 13, 2022 | 4.1000 | 4.1500 | 4.0400 | 4.0700 | 4.0564 | 747,600 |
| Apr 12, 2022 | 4.3800 | 4.4180 | 4.0000 | 4.0400 | 4.0265 | 1,589,400 |
| Apr 11, 2022 | 4.0500 | 4.3300 | 4.0000 | 4.2900 | 4.2757 | 2,195,800 |
| Apr 08, 2022 | 4.0600 | 4.1100 | 3.9300 | 3.9900 | 3.9767 | 1,319,300 |
| Apr 07, 2022 | 4.2400 | 4.2600 | 4.0000 | 4.0100 | 3.9966 | 1,626,500 |
| Apr 06, 2022 | 4.1000 | 4.2200 | 4.0100 | 4.2000 | 4.1860 | 917,400 |
| Apr 05, 2022 | 4.3800 | 4.4500 | 4.1200 | 4.1500 | 4.1362 | 700,200 |
| Apr 04, 2022 | 4.2800 | 4.4300 | 4.1100 | 4.4000 | 4.3853 | 885,100 |
| Apr 01, 2022 | 4.0700 | 4.2350 | 4.0300 | 4.2200 | 4.2059 | 859,800 |
| Mar 31, 2022 | 3.9100 | 4.1500 | 3.8700 | 4.1200 | 4.1063 | 914,200 |
| Mar 30, 2022 | 3.9700 | 4.0900 | 3.9000 | 3.9700 | 3.9568 | 516,300 |
| Mar 29, 2022 | 3.9000 | 3.9700 | 3.8200 | 3.9300 | 3.9169 | 373,200 |
| Mar 28, 2022 | 4.0700 | 4.1100 | 3.8900 | 3.9000 | 3.8870 | 699,800 |
| Mar 25, 2022 | 4.2400 | 4.2500 | 4.0800 | 4.1400 | 4.1262 | 321,700 |
| Mar 24, 2022 | 4.1000 | 4.2800 | 4.0000 | 4.2400 | 4.2259 | 1,009,100 |
| Mar 23, 2022 | 3.9900 | 4.1100 | 3.8700 | 4.1000 | 4.0863 | 543,900 |
| Mar 22, 2022 | 4.0400 | 4.1000 | 3.9100 | 3.9400 | 3.9269 | 406,800 |
| Mar 21, 2022 | 4.1300 | 4.3500 | 4.0700 | 4.0700 | 4.0564 | 978,400 |
| Mar 18, 2022 | 4.1400 | 4.1800 | 4.0010 | 4.1200 | 4.1063 | 2,533,800 |
| Mar 17, 2022 | 3.8200 | 4.0900 | 3.8120 | 4.0600 | 4.0465 | 1,223,800 |
| Mar 16, 2022 | 3.9000 | 3.9200 | 3.7900 | 3.8100 | 3.7973 | 492,700 |
| Mar 15, 2022 | 3.8100 | 3.9800 | 3.7300 | 3.9000 | 3.8870 | 699,500 |
| Mar 14, 2022 | 3.8200 | 3.9800 | 3.7400 | 3.8700 | 3.8571 | 804,100 |
| Mar 14, 2022 | 0.01 Dividend | |||||
| Mar 11, 2022 | 3.7800 | 3.8100 | 3.7200 | 3.7500 | 3.7275 | 458,500 |
| Mar 10, 2022 | 3.8900 | 3.9300 | 3.7100 | 3.8100 | 3.7872 | 626,000 |
| Mar 09, 2022 | 3.9600 | 3.9800 | 3.7600 | 3.8900 | 3.8667 | 558,600 |
| Mar 08, 2022 | 3.9000 | 4.1600 | 3.6100 | 4.0400 | 4.0158 | 1,386,500 |
| Mar 07, 2022 | 4.0300 | 4.0800 | 3.8000 | 3.8300 | 3.8071 | 1,287,700 |
| Mar 04, 2022 | 4.0800 | 4.1500 | 4.0000 | 4.0200 | 3.9959 | 628,000 |
| Mar 03, 2022 | 4.0700 | 4.1000 | 3.9600 | 4.1000 | 4.0754 | 493,800 |
| Mar 02, 2022 | 4.0800 | 4.0900 | 3.9300 | 4.0600 | 4.0357 | 598,700 |
| Mar 01, 2022 | 4.1000 | 4.1900 | 3.9800 | 4.0100 | 3.9860 | 758,500 |
| Feb 28, 2022 | 4.0100 | 4.2200 | 4.0100 | 4.1100 | 4.0854 | 349,400 |
| Feb 25, 2022 | 4.0200 | 4.0800 | 3.9500 | 4.0000 | 3.9760 | 534,200 |
| Feb 24, 2022 | 4.2500 | 4.2800 | 3.9900 | 4.0200 | 3.9959 | 588,700 |
| Feb 23, 2022 | 4.0600 | 4.1700 | 4.0400 | 4.1500 | 4.1251 | 399,600 |
| Feb 22, 2022 | 4.2400 | 4.2950 | 4.0200 | 4.0200 | 3.9959 | 490,700 |
| Feb 18, 2022 | 4.3800 | 4.3800 | 4.1600 | 4.2400 | 4.2146 | 315,900 |
| Feb 17, 2022 | 4.2000 | 4.4350 | 4.1520 | 4.3700 | 4.3438 | 638,000 |
| Feb 16, 2022 | 4.1200 | 4.2100 | 4.0900 | 4.1400 | 4.1152 | 389,700 |
| Feb 15, 2022 | 4.2000 | 4.2000 | 4.0700 | 4.0900 | 4.0655 | 446,800 |
| Feb 14, 2022 | 4.2800 | 4.2980 | 4.1500 | 4.2300 | 4.2047 | 699,000 |
| Feb 11, 2022 | 4.1100 | 4.3300 | 4.1100 | 4.2900 | 4.2643 | 459,300 |
| Feb 10, 2022 | 4.3000 | 4.3800 | 4.0600 | 4.1100 | 4.0854 | 470,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
