Canada Markets close in 2 hrs 40 mins

Gold Royalty Corp. (GROY)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3713-0.0087 (-0.37%)
As of 01:17PM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232.36002.39002.36002.37132.3713180,284
Jan 30, 20232.46002.47002.38002.38002.3800394,700
Jan 27, 20232.47002.48002.43002.47002.4700229,600
Jan 26, 20232.48002.50002.42002.47002.4700284,800
Jan 25, 20232.47002.51002.45002.45002.4500324,400
Jan 24, 20232.50002.52002.46002.52002.5200241,800
Jan 23, 20232.48002.57002.46002.48002.4800405,700
Jan 20, 20232.46002.51002.41002.50002.5000236,800
Jan 19, 20232.47002.50002.41002.44002.4400265,400
Jan 18, 20232.52002.56002.44002.44002.4400234,900
Jan 17, 20232.61002.61002.46002.50002.5000388,600
Jan 13, 20232.62002.64002.56402.61002.6100351,800
Jan 12, 20232.56002.64002.52002.64002.6400527,700
Jan 11, 20232.60002.61002.48202.50002.5000345,000
Jan 10, 20232.61002.63002.55102.61002.6100231,300
Jan 09, 20232.63002.64002.55002.59002.5900309,000
Jan 06, 20232.57002.62002.50002.59002.5900373,500
Jan 05, 20232.60002.60002.45102.51002.5100319,100
Jan 04, 20232.64002.66002.51002.65002.6500511,800
Jan 03, 20232.36002.50002.33002.49002.4900624,700
Dec 30, 20222.28002.33002.22002.33002.3300459,700
Dec 29, 20222.26002.34002.23002.27002.2700508,900
Dec 28, 20222.34002.35102.24002.26002.2600333,900
Dec 27, 20222.27002.38002.25002.34002.3400361,500
Dec 23, 20222.26002.29002.18002.25002.2500522,800
Dec 22, 20222.29002.30702.24002.28002.2800457,100
Dec 21, 20222.44002.44002.31002.31002.3100427,900
Dec 20, 20222.32002.47002.32002.44002.4400413,600
Dec 19, 20222.41002.41302.27002.30002.3000337,900
Dec 16, 20222.35002.46502.34002.40002.4000953,000
Dec 15, 20222.48002.48002.36002.36002.3600400,300
Dec 14, 20222.50002.55002.42002.48002.4800293,600
Dec 13, 20222.66002.69502.50002.52002.5200459,500
Dec 12, 20222.53002.64002.52002.60002.6000357,600
Dec 09, 20222.57002.60002.49002.53002.5300283,100
Dec 08, 20222.64002.67002.40002.55002.5500600,400
Dec 07, 20222.58002.64002.56002.61002.6100214,500
Dec 06, 20222.63002.65002.53002.56002.5600301,700
Dec 05, 20222.85002.85002.56502.59002.5900414,100
Dec 02, 20222.85002.89602.76002.81002.8100342,400
Dec 01, 20222.73002.88002.70502.87002.8700620,200
Nov 30, 20222.70002.77002.61002.66002.6600393,200
Nov 29, 20222.65002.74002.57002.68002.6800589,100
Nov 28, 20222.71002.75002.59002.62002.6200432,900
Nov 25, 20222.87002.88002.69002.70002.7000429,100
Nov 23, 20222.85002.88002.75102.87002.8700443,800
Nov 22, 20222.67002.88002.63002.86002.8600687,700
Nov 21, 20222.63002.65002.55902.63002.6300427,700
Nov 18, 20222.56002.60902.52002.58002.5800275,500
Nov 17, 20222.66002.66002.53002.57002.5700321,800
Nov 16, 20222.60002.66102.57002.65002.6500461,400
Nov 15, 20223.00003.00002.62002.66002.6600694,600
Nov 14, 20222.68002.91002.66002.90002.9000943,600
Nov 11, 20222.72002.73002.61002.63002.6300592,300
Nov 10, 20222.65002.72502.58002.70002.7000686,900
Nov 09, 20222.69002.69002.46002.50002.5000517,000
Nov 08, 20222.52002.70002.47902.69002.6900632,000
Nov 07, 20222.50002.54002.46002.49002.4900486,000
Nov 04, 20222.35002.45002.33702.42002.42001,092,100
Nov 03, 20222.27002.36002.21502.27002.2700515,100
Nov 02, 20222.50002.50002.25502.26002.2600695,800
Nov 01, 20222.51002.54102.47002.47002.4700412,800
Oct 31, 20222.51002.58002.46502.49002.4900392,500
Oct 28, 20222.51002.54902.45002.49002.4900279,700
Oct 27, 20222.70002.70002.51002.54002.5400407,100
Oct 26, 20222.48002.69002.48002.65002.6500618,000
Oct 25, 20222.51002.58002.47002.56002.5600697,700
Oct 24, 20222.60002.60002.40502.46002.4600706,300
Oct 21, 20222.37002.51002.33002.49002.49001,008,100
Oct 20, 20222.38002.48502.35502.39002.3900674,000
Oct 19, 20222.47002.47002.34002.37002.3700523,100
Oct 18, 20222.55002.60002.38002.43002.43001,044,100
Oct 17, 20222.43002.49002.25002.39002.39002,596,900
Oct 14, 20222.24002.24002.12002.12002.1200641,500
Oct 13, 20222.18002.25502.11002.22002.2200616,700
Oct 12, 20222.20002.25002.15002.24002.2400756,900
Oct 11, 20222.12002.26002.11002.15002.15001,001,100
Oct 10, 20222.14002.18002.11002.13002.1300719,300
Oct 07, 20222.30002.33502.13002.16002.16001,429,300
Oct 06, 20222.56002.66002.27002.37002.37002,701,800
Oct 05, 20222.78002.84002.68002.84002.8400256,300
Oct 04, 20222.76002.85002.69002.80002.8000318,600
Oct 03, 20222.60002.74002.55002.70002.7000427,900
Sept 30, 20222.48002.61002.43002.54002.5400394,800
Sept 29, 20222.43002.50002.36902.48002.4800374,800
Sept 28, 20222.30002.49002.29602.46002.4600350,000
Sept 27, 20222.24002.39002.24002.29002.2900283,900
Sept 26, 20222.28002.38502.19002.22002.2200541,300
Sept 23, 20222.49002.50002.33002.33002.3300585,500
Sept 22, 20222.57002.62002.50002.51002.5100164,000
Sept 21, 20222.58002.69002.49002.56002.5600339,000
Sept 20, 20222.63002.63002.53002.58002.5800247,300
Sept 19, 20222.54002.68002.54002.64002.6400373,500
Sept 16, 20222.59002.74002.56002.62002.6200377,300
Sept 15, 20222.76002.80002.61002.61002.6100288,400
Sept 14, 20222.79002.83002.70502.73002.7300238,800
Sept 13, 20222.95002.95002.72002.79002.7900325,600
Sept 12, 20222.95003.07002.92002.97002.9700413,600
Sept 09, 20222.83002.92002.75002.89002.8900274,500
Sept 08, 20222.80002.86002.72002.80002.8000250,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...