STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

2.9600

+0.0600

(+2.07%)

At close: 04:00PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	3.0100	3.0900	2.8800	2.9600	2.9600	372,407
Aug 05, 2022	2.7700	2.9800	2.7600	2.9000	2.9000	199,700
Aug 04, 2022	2.8300	2.8800	2.7600	2.8100	2.8100	174,000
Aug 03, 2022	3.0000	3.0200	2.8200	2.8200	2.8200	286,900
Aug 02, 2022	2.8500	3.0000	2.8100	2.9700	2.9700	241,800
Aug 01, 2022	2.9000	2.9100	2.7600	2.8600	2.8600	197,100
Jul 29, 2022	2.9100	3.0300	2.8500	2.9100	2.9100	626,900
Jul 28, 2022	2.7400	2.8200	2.5600	2.8200	2.8200	519,900
Jul 27, 2022	2.5000	2.7000	2.4700	2.6300	2.6300	509,300
Jul 26, 2022	2.3600	2.4750	2.3500	2.4400	2.4400	273,500
Jul 25, 2022	2.3100	2.3700	2.2500	2.3200	2.3200	233,000
Jul 22, 2022	2.4400	2.4510	2.2600	2.2800	2.2800	430,400
Jul 21, 2022	2.6000	2.6000	2.3800	2.4500	2.4500	418,200
Jul 20, 2022	2.4500	2.5800	2.4400	2.5600	2.5600	381,300
Jul 19, 2022	2.3900	2.4600	2.3050	2.4300	2.4300	328,400
Jul 18, 2022	2.3200	2.4100	2.2800	2.3200	2.3200	392,800
Jul 15, 2022	2.2900	2.2900	2.1600	2.2500	2.2500	191,200
Jul 14, 2022	2.2300	2.2500	2.1000	2.2300	2.2300	337,400
Jul 13, 2022	2.2300	2.3400	2.2300	2.2400	2.2400	139,900
Jul 12, 2022	2.2900	2.3300	2.2450	2.3000	2.3000	414,200
Jul 11, 2022	2.3600	2.3650	2.2700	2.2800	2.2800	288,600
Jul 08, 2022	2.4000	2.4300	2.3100	2.4300	2.4300	214,500
Jul 07, 2022	2.2000	2.3900	2.2000	2.3900	2.3900	314,500
Jul 06, 2022	2.2150	2.3000	2.1100	2.1800	2.1800	382,000
Jul 05, 2022	2.3200	2.3200	2.1300	2.2200	2.2200	580,100
Jul 01, 2022	2.2500	2.3800	2.2000	2.3700	2.3700	290,700
Jun 30, 2022	2.4000	2.4100	2.2100	2.2700	2.2700	657,100
Jun 29, 2022	2.5500	2.5500	2.3300	2.3700	2.3700	255,100
Jun 28, 2022	2.6000	2.6500	2.4350	2.4800	2.4800	341,800
Jun 27, 2022	2.6400	2.7400	2.5600	2.6100	2.6100	315,900
Jun 24, 2022	2.4500	2.6300	2.4200	2.6000	2.6000	531,200
Jun 23, 2022	2.4500	2.4700	2.3200	2.4200	2.4200	577,900
Jun 22, 2022	2.5100	2.5200	2.4300	2.4800	2.4800	288,100
Jun 21, 2022	2.7200	2.7200	2.5500	2.5700	2.5700	505,200
Jun 17, 2022	2.4800	2.5750	2.4300	2.4800	2.4800	342,300
Jun 16, 2022	2.5500	2.5700	2.4000	2.4500	2.4500	556,300
Jun 15, 2022	2.5800	2.6900	2.4800	2.6300	2.6300	544,000
Jun 14, 2022	2.6500	2.7700	2.5000	2.5700	2.5700	530,700
Jun 13, 2022	2.8200	2.8300	2.5800	2.7000	2.7000	684,900
Jun 10, 2022	2.9900	3.0600	2.8500	2.9500	2.9500	483,900
Jun 09, 2022	3.2900	3.2900	3.0500	3.0500	3.0500	505,800
Jun 08, 2022	3.2900	3.5700	3.2500	3.3000	3.3000	881,400
Jun 07, 2022	2.9600	3.2500	2.9200	3.2000	3.2000	823,000
Jun 06, 2022	3.0500	3.0690	2.9300	2.9500	2.9500	203,400
Jun 03, 2022	3.1200	3.1200	3.0100	3.0300	3.0300	296,200
Jun 02, 2022	3.0150	3.1900	2.9400	3.1400	3.1400	368,700
Jun 01, 2022	3.1800	3.2000	2.9100	2.9400	2.9400	513,000
May 31, 2022	3.0400	3.2000	3.0400	3.1200	3.1200	513,300
May 27, 2022	2.9700	3.0000	2.9450	3.0000	3.0000	247,400
May 26, 2022	2.8300	2.9600	2.7870	2.9200	2.9200	426,200
May 25, 2022	2.7300	2.8500	2.7100	2.7700	2.7700	363,300
May 24, 2022	2.8400	2.8400	2.6400	2.7200	2.7200	533,500
May 23, 2022	2.9200	2.9200	2.7300	2.8500	2.8500	432,500
May 20, 2022	2.7400	2.8800	2.7000	2.8800	2.8800	349,100
May 19, 2022	2.7000	2.7900	2.6600	2.7300	2.7300	353,300
May 18, 2022	2.9400	2.9480	2.6500	2.7000	2.7000	358,400
May 17, 2022	2.8600	2.9650	2.7800	2.9300	2.9300	337,400
May 16, 2022	2.8500	2.8700	2.7100	2.7800	2.7800	349,100
May 13, 2022	2.6500	2.9000	2.6400	2.8000	2.8000	539,500
May 12, 2022	2.5050	2.6400	2.3950	2.5300	2.5300	925,400
May 11, 2022	2.8800	2.9200	2.5900	2.6200	2.6200	1,122,800
May 10, 2022	3.0300	3.1000	2.8000	2.8700	2.8700	526,300
May 09, 2022	3.0900	3.1200	2.8100	2.8300	2.8300	1,165,000
May 06, 2022	3.2500	3.3700	3.0600	3.3200	3.3200	766,800
May 05, 2022	3.4900	3.5000	3.2100	3.3400	3.3400	467,500
May 04, 2022	3.3300	3.5300	3.2200	3.4900	3.4900	439,400
May 03, 2022	3.2800	3.3600	3.2100	3.3500	3.3500	353,500
May 02, 2022	3.3400	3.3400	3.1300	3.2500	3.2500	712,000
Apr 29, 2022	3.5500	3.6400	3.3500	3.3700	3.3700	606,400
Apr 28, 2022	3.4900	3.5700	3.2900	3.5300	3.5300	504,500
Apr 27, 2022	3.4500	3.5800	3.4200	3.4900	3.4900	523,900
Apr 26, 2022	3.5500	3.6100	3.4000	3.4100	3.4100	560,700
Apr 25, 2022	3.4800	3.5700	3.3600	3.5400	3.5400	1,016,300
Apr 22, 2022	3.8300	4.0000	3.5800	3.6500	3.6500	1,154,900
Apr 21, 2022	4.1200	4.1900	3.8300	3.9000	3.9000	946,800
Apr 20, 2022	4.0600	4.1600	3.9100	4.1400	4.1400	616,600
Apr 19, 2022	4.1100	4.1400	3.9500	4.0400	4.0400	605,100
Apr 18, 2022	4.3700	4.4110	4.0800	4.1400	4.1400	832,700
Apr 14, 2022	4.4100	4.4700	4.2600	4.3700	4.3700	618,700
Apr 13, 2022	4.4200	4.6000	4.3750	4.4800	4.4800	650,100
Apr 12, 2022	4.5200	4.5900	4.3500	4.4200	4.4200	662,600
Apr 11, 2022	4.4400	4.4800	4.2200	4.4800	4.4800	788,100
Apr 08, 2022	4.4500	4.5710	4.3500	4.3900	4.3900	922,700
Apr 07, 2022	4.1000	4.4000	4.0400	4.3500	4.3500	1,194,700
Apr 06, 2022	4.0000	4.1000	3.8600	4.0800	4.0800	500,800
Apr 05, 2022	4.0200	4.3100	4.0100	4.0200	4.0200	771,600
Apr 04, 2022	4.1900	4.2000	4.0000	4.0400	4.0400	503,500
Apr 01, 2022	4.0400	4.2200	3.9750	4.1100	4.1100	1,028,900
Mar 31, 2022	3.8600	4.0900	3.7200	3.9300	3.9300	1,210,900
Mar 30, 2022	4.0000	4.1630	3.7700	3.8100	3.8100	1,347,600
Mar 29, 2022	4.1300	4.1600	3.8500	3.8700	3.8700	898,800
Mar 28, 2022	4.4000	4.4000	4.0600	4.1300	4.1300	629,600
Mar 25, 2022	4.3800	4.3800	4.2000	4.3300	4.3300	406,400
Mar 24, 2022	4.4300	4.4700	4.2300	4.3800	4.3800	524,700
Mar 23, 2022	4.5400	4.6500	4.4100	4.4300	4.4300	573,700
Mar 22, 2022	4.7600	4.8000	4.3700	4.5300	4.5300	553,600
Mar 21, 2022	4.7000	4.9500	4.6000	4.6400	4.6400	1,093,500
Mar 18, 2022	4.5600	4.7300	4.4100	4.7300	4.7300	655,900
Mar 17, 2022	4.2900	4.5200	4.2800	4.4700	4.4700	1,003,400
Mar 16, 2022	4.2000	4.4100	3.9900	4.1600	4.1600	345,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7777+0.0043(+0.55%)

CRUDE OIL90.30+1.29(+1.45%)

BTC-CAD30,825.03+771.79(+2.57%)

STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

Uranium Royalty Corp. (UROY)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7777
+0.0043(+0.55%)

CRUDE OIL
90.30
+1.29(+1.45%)

BTC-CAD
30,825.03
+771.79(+2.57%)