Canada Markets closed

Uranium Royalty Corp. (URC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.6900-0.0300 (-0.81%)
At close: 03:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.71003.71003.58003.69003.690081,600
Dec 01, 20223.88003.93003.67003.72003.720085,700
Nov 30, 20223.89003.93003.76003.86003.860096,700
Nov 29, 20223.72003.95003.72003.88003.880099,400
Nov 28, 20223.70003.76003.63003.71003.7100187,100
Nov 25, 20223.52003.62003.48003.54003.540029,800
Nov 24, 20223.56003.61003.55003.55003.550017,300
Nov 23, 20223.62003.63003.51003.57003.570048,700
Nov 22, 20223.56003.72003.56003.65003.650054,600
Nov 21, 20223.50003.61003.40003.61003.610041,800
Nov 18, 20223.67003.73003.51003.57003.570045,700
Nov 17, 20223.65003.68003.49503.58003.580074,100
Nov 16, 20223.90003.90003.55003.55003.5500129,000
Nov 15, 20224.00004.04003.79503.89003.8900136,600
Nov 14, 20223.74004.05003.68003.96003.9600442,000
Nov 11, 20223.55003.65003.51003.58003.580086,200
Nov 10, 20223.54003.62003.40003.53003.5300118,900
Nov 09, 20223.69003.78003.37003.47003.4700157,300
Nov 08, 20223.55003.76003.48003.69003.6900306,900
Nov 07, 20223.14003.54003.14003.46003.4600441,000
Nov 04, 20222.97003.03002.89002.92002.9200166,600
Nov 03, 20222.93003.01002.90002.95002.9500109,400
Nov 02, 20223.01003.01002.87002.91002.9100206,000
Nov 01, 20223.08003.08003.00003.03003.030048,600
Oct 31, 20223.13003.15003.04003.04003.0400131,600
Oct 28, 20223.05003.14003.02003.14003.140051,000
Oct 27, 20223.14003.17003.04003.04003.040075,700
Oct 26, 20223.09003.20003.04003.10003.100098,400
Oct 25, 20223.04003.19003.04003.09003.0900105,000
Oct 24, 20223.10003.13003.02003.10003.100042,100
Oct 21, 20223.03003.15002.97003.15003.150062,200
Oct 20, 20223.03003.12002.93003.00003.000095,300
Oct 19, 20223.05003.08002.99003.08003.080058,600
Oct 18, 20223.13003.18003.01003.06003.060098,700
Oct 17, 20223.06003.18003.04003.11003.110096,300
Oct 14, 20223.17003.17002.99003.04003.040060,900
Oct 13, 20223.07003.18002.98003.17003.170093,400
Oct 12, 20223.04003.16002.96003.08003.0800139,300
Oct 11, 20223.00003.14002.95003.05003.0500133,300
Oct 07, 20223.18003.25003.15003.17003.1700131,500
Oct 06, 20223.38003.43003.23003.28003.2800215,700
Oct 05, 20223.43003.53003.29003.53003.530073,700
Oct 04, 20223.39003.48003.33003.44003.440081,600
Oct 03, 20223.09003.35003.09003.35003.3500103,300
Sept 30, 20223.18003.30002.92003.13003.1300295,100
Sept 29, 20223.29003.29003.11003.18003.180064,600
Sept 28, 20223.10003.36003.03003.35003.3500114,800
Sept 27, 20223.03003.21002.99003.10003.100048,100
Sept 26, 20222.95003.13002.95002.99002.990087,000
Sept 23, 20223.25003.25002.96002.98002.9800236,500
Sept 22, 20223.35003.42003.25003.29003.290066,800
Sept 21, 20223.52003.55003.38003.38003.380079,300
Sept 20, 20223.65003.65003.46003.54003.540055,800
Sept 19, 20223.44003.63003.43003.59003.590051,600
Sept 16, 20223.50003.60003.44003.44003.4400275,600
Sept 15, 20223.90003.90003.62003.68003.680055,000
Sept 14, 20223.83003.97003.77003.97003.970066,900
Sept 13, 20223.97003.97003.72003.74003.740061,900
Sept 12, 20224.18004.21003.99004.06004.060057,000
Sept 09, 20224.31004.34004.03004.15004.1500109,000
Sept 08, 20223.95004.20003.94004.20004.2000160,700
Sept 07, 20223.97003.97003.68003.94003.940071,400
Sept 06, 20223.92003.96003.78003.82003.820073,000
Sept 02, 20223.85003.85003.63003.76003.760056,600
Sept 01, 20224.16004.16003.77003.85003.8500272,300
Aug 31, 20224.26004.26004.07004.16004.1600113,900
Aug 30, 20224.28004.34003.89004.34004.3400237,700
Aug 29, 20223.70004.13003.63004.06004.0600226,600
Aug 26, 20223.86003.86003.62003.70003.700077,700
Aug 25, 20223.70003.95003.65003.86003.860096,100
Aug 24, 20223.29003.68003.29003.64003.6400231,200
Aug 23, 20223.07003.32003.07003.18003.1800119,500
Aug 22, 20223.04003.12003.00003.12003.120053,100
Aug 19, 20223.20003.20003.07003.11003.110039,900
Aug 18, 20223.17003.25003.16003.25003.250058,800
Aug 17, 20223.41003.41003.17003.20003.200048,000
Aug 16, 20223.51003.51003.27003.38003.380033,700
Aug 15, 20223.47003.48003.31003.46003.460056,600
Aug 12, 20223.62003.62003.45503.51003.510062,100
Aug 11, 20223.76003.84003.58003.60003.600085,200
Aug 10, 20223.81003.83003.73003.76003.760051,000
Aug 09, 20223.80003.84003.72003.81003.810034,700
Aug 08, 20223.75003.95003.72003.81003.810063,700
Aug 05, 20223.76003.85003.61003.79003.790048,200
Aug 04, 20223.66003.78003.57003.78003.780036,900
Aug 03, 20223.80003.83003.62003.65003.650052,300
Aug 02, 20223.75003.84003.62003.82003.820082,700
Jul 29, 20223.66003.87003.66003.74003.7400140,200
Jul 28, 20223.48003.63003.29003.63003.6300143,300
Jul 27, 20223.20003.47003.20003.37003.3700111,900
Jul 26, 20223.02003.17003.02003.14003.140097,800
Jul 25, 20223.00003.06002.91003.00003.0000103,000
Jul 22, 20223.17003.17002.91002.99002.9900114,000
Jul 21, 20223.34003.35003.07003.16003.160088,200
Jul 20, 20223.17003.31003.16003.31003.3100103,300
Jul 19, 20223.00003.18002.98003.16003.160084,000
Jul 18, 20223.00003.12002.95503.01003.010066,500
Jul 15, 20222.92002.95002.81002.93002.9300110,600
Jul 14, 20222.94002.95002.78002.95002.950061,600
Jul 13, 20222.91003.02002.90002.93002.930066,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...