Canada markets closed

Gold Royalty Corp. (GROY)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.9500+0.0300 (+1.56%)
At close: 04:00PM EDT
1.9301 -0.02 (-1.02%)
After hours: 07:48PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.90001.98001.89001.95001.9500381,100
Apr 18, 20241.91001.96001.89001.92001.9200364,600
Apr 17, 20241.93001.97501.86001.93001.9300558,100
Apr 16, 20241.95001.97001.88001.93001.9300452,200
Apr 15, 20242.02002.02001.91001.95001.9500574,500
Apr 12, 20242.10002.12001.96002.02002.02001,082,400
Apr 11, 20241.95002.08001.93002.03002.03001,059,800
Apr 10, 20241.96002.00001.91001.97001.9700396,100
Apr 09, 20242.03002.08001.98001.99001.9900571,800
Apr 08, 20242.06002.09001.96502.01002.0100650,800
Apr 05, 20242.00002.08001.96002.05002.0500716,300
Apr 04, 20242.08002.08001.96001.99001.9900845,100
Apr 03, 20241.94002.09001.94002.09002.0900888,400
Apr 02, 20241.90001.97001.89001.93001.9300534,900
Apr 01, 20241.91001.97501.87501.89001.8900592,800
Mar 28, 20241.81001.95001.77001.88001.88001,184,300
Mar 27, 20241.92002.01001.90001.99001.9900685,600
Mar 26, 20241.95001.96001.89001.92001.9200410,800
Mar 25, 20241.91001.98001.89001.91001.9100495,900
Mar 22, 20241.95001.96001.89001.90001.9000216,000
Mar 21, 20241.96002.00001.89001.95001.9500496,800
Mar 20, 20241.84001.94001.83001.91001.9100967,500
Mar 19, 20241.93001.93001.83001.84001.8400592,500
Mar 18, 20242.00002.00001.89001.94001.9400494,900
Mar 15, 20241.96002.01001.95002.00002.0000511,300
Mar 14, 20242.02002.07001.94801.97001.9700482,700
Mar 13, 20242.01002.12002.00002.04002.0400927,700
Mar 12, 20242.07002.08001.97001.98001.9800924,900
Mar 11, 20241.92002.09001.91402.09002.09001,343,300
Mar 08, 20241.86001.93501.84001.89001.8900631,800
Mar 07, 20241.88001.89001.79001.85001.8500844,700
Mar 06, 20241.87001.92501.84501.85001.8500662,000
Mar 05, 20241.85001.88001.81001.84001.8400563,900
Mar 04, 20241.77001.85001.74001.84001.8400862,600
Mar 01, 20241.67001.77001.64001.75001.7500610,300
Feb 29, 20241.69001.73001.62001.66001.6600425,200
Feb 28, 20241.69001.70001.61001.67001.6700579,900
Feb 27, 20241.77001.79001.68001.70001.7000401,000
Feb 26, 20241.73001.83501.70001.78001.7800672,800
Feb 23, 20241.64001.76001.60401.72001.7200929,800
Feb 22, 20241.68001.68001.60001.64001.6400531,100
Feb 21, 20241.81001.81001.65001.67001.67001,077,700
Feb 20, 20241.74001.82501.73001.80001.80001,209,500
Feb 16, 20241.62001.74001.59001.72001.72001,364,300
Feb 15, 20241.55001.65001.55001.64001.6400936,400
Feb 14, 20241.41001.52001.40001.51001.5100938,000
Feb 13, 20241.49001.50001.38001.39001.39001,174,700
Feb 12, 20241.49001.52001.41001.49001.49002,908,700
Feb 09, 20241.34001.34001.31001.32001.3200171,900
Feb 08, 20241.35001.35101.30001.34001.3400456,000
Feb 07, 20241.36001.39001.33001.35001.3500627,600
Feb 06, 20241.32001.35001.31001.35001.3500314,900
Feb 05, 20241.34001.37001.31001.32001.3200539,500
Feb 02, 20241.36001.38001.33001.36001.3600240,800
Feb 01, 20241.35001.39001.34001.37001.3700417,900
Jan 31, 20241.33001.39001.32001.33001.3300467,600
Jan 30, 20241.34001.36001.32001.33001.3300517,200
Jan 29, 20241.35001.37001.34001.34001.3400201,200
Jan 26, 20241.34001.36001.34001.35001.350098,700
Jan 25, 20241.35001.37001.33001.35001.3500255,300
Jan 24, 20241.41001.42001.35001.35001.3500323,000
Jan 23, 20241.41001.43001.37101.40001.4000352,700
Jan 22, 20241.36001.41001.35001.41001.4100534,300
Jan 19, 20241.36001.36001.33001.35001.3500381,100
Jan 18, 20241.37001.37001.35001.36001.3600153,300
Jan 17, 20241.38001.38001.34001.37001.3700413,800
Jan 16, 20241.40001.41001.38001.39001.3900371,400
Jan 12, 20241.40001.44001.40001.42001.4200235,500
Jan 11, 20241.41001.41001.39001.41001.4100257,000
Jan 10, 20241.38001.43001.38001.40001.4000458,600
Jan 09, 20241.38001.39001.35001.39001.3900330,500
Jan 08, 20241.35001.38001.35001.37001.3700383,500
Jan 05, 20241.39001.43801.36001.37001.3700488,400
Jan 04, 20241.42001.43001.40001.40001.4000382,000
Jan 03, 20241.44001.45001.41001.42001.4200307,200
Jan 02, 20241.46001.47001.42001.45001.4500384,500
Dec 29, 20231.48001.49001.44001.47001.4700522,900
Dec 28, 20231.52001.54001.48001.49001.4900241,000
Dec 27, 20231.51001.55001.51001.53001.5300460,600
Dec 26, 20231.52001.54001.51001.52001.5200254,200
Dec 22, 20231.54001.55001.52001.53001.5300724,900
Dec 21, 20231.51001.53001.49101.51001.5100500,300
Dec 20, 20231.54001.54001.47001.50001.5000734,400
Dec 19, 20231.41001.55001.41001.53001.5300640,600
Dec 18, 20231.48001.48001.40001.41001.4100381,900
Dec 15, 20231.52001.53001.44001.48001.48001,018,100
Dec 14, 20231.52001.54001.49001.53001.5300658,500
Dec 13, 20231.40001.49001.38001.49001.4900437,800
Dec 12, 20231.49001.49001.38001.40001.4000484,500
Dec 11, 20231.48001.48001.43001.48001.4800507,300
Dec 08, 20231.50001.50001.42001.49001.4900580,800
Dec 07, 20231.52001.53001.50001.50001.5000357,200
Dec 06, 20231.54001.56001.50001.51001.5100302,300
Dec 05, 20231.55001.56001.50001.52001.5200321,000
Dec 04, 20231.59001.60001.52001.56001.5600538,900
Dec 01, 20231.56001.60001.54001.60001.6000613,300
Nov 30, 20231.58001.59001.53001.55001.5500385,700
Nov 29, 20231.59001.59001.56001.58001.5800454,000
Nov 28, 20231.57001.59001.53001.58001.5800674,800
Nov 27, 20231.50001.60001.49001.55001.5500751,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...