Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.01003.09002.88002.96002.9600372,407
Aug 05, 20222.77002.98002.76002.90002.9000199,700
Aug 04, 20222.83002.88002.76002.81002.8100174,000
Aug 03, 20223.00003.02002.82002.82002.8200286,900
Aug 02, 20222.85003.00002.81002.97002.9700241,800
Aug 01, 20222.90002.91002.76002.86002.8600197,100
Jul 29, 20222.91003.03002.85002.91002.9100626,900
Jul 28, 20222.74002.82002.56002.82002.8200519,900
Jul 27, 20222.50002.70002.47002.63002.6300509,300
Jul 26, 20222.36002.47502.35002.44002.4400273,500
Jul 25, 20222.31002.37002.25002.32002.3200233,000
Jul 22, 20222.44002.45102.26002.28002.2800430,400
Jul 21, 20222.60002.60002.38002.45002.4500418,200
Jul 20, 20222.45002.58002.44002.56002.5600381,300
Jul 19, 20222.39002.46002.30502.43002.4300328,400
Jul 18, 20222.32002.41002.28002.32002.3200392,800
Jul 15, 20222.29002.29002.16002.25002.2500191,200
Jul 14, 20222.23002.25002.10002.23002.2300337,400
Jul 13, 20222.23002.34002.23002.24002.2400139,900
Jul 12, 20222.29002.33002.24502.30002.3000414,200
Jul 11, 20222.36002.36502.27002.28002.2800288,600
Jul 08, 20222.40002.43002.31002.43002.4300214,500
Jul 07, 20222.20002.39002.20002.39002.3900314,500
Jul 06, 20222.21502.30002.11002.18002.1800382,000
Jul 05, 20222.32002.32002.13002.22002.2200580,100
Jul 01, 20222.25002.38002.20002.37002.3700290,700
Jun 30, 20222.40002.41002.21002.27002.2700657,100
Jun 29, 20222.55002.55002.33002.37002.3700255,100
Jun 28, 20222.60002.65002.43502.48002.4800341,800
Jun 27, 20222.64002.74002.56002.61002.6100315,900
Jun 24, 20222.45002.63002.42002.60002.6000531,200
Jun 23, 20222.45002.47002.32002.42002.4200577,900
Jun 22, 20222.51002.52002.43002.48002.4800288,100
Jun 21, 20222.72002.72002.55002.57002.5700505,200
Jun 17, 20222.48002.57502.43002.48002.4800342,300
Jun 16, 20222.55002.57002.40002.45002.4500556,300
Jun 15, 20222.58002.69002.48002.63002.6300544,000
Jun 14, 20222.65002.77002.50002.57002.5700530,700
Jun 13, 20222.82002.83002.58002.70002.7000684,900
Jun 10, 20222.99003.06002.85002.95002.9500483,900
Jun 09, 20223.29003.29003.05003.05003.0500505,800
Jun 08, 20223.29003.57003.25003.30003.3000881,400
Jun 07, 20222.96003.25002.92003.20003.2000823,000
Jun 06, 20223.05003.06902.93002.95002.9500203,400
Jun 03, 20223.12003.12003.01003.03003.0300296,200
Jun 02, 20223.01503.19002.94003.14003.1400368,700
Jun 01, 20223.18003.20002.91002.94002.9400513,000
May 31, 20223.04003.20003.04003.12003.1200513,300
May 27, 20222.97003.00002.94503.00003.0000247,400
May 26, 20222.83002.96002.78702.92002.9200426,200
May 25, 20222.73002.85002.71002.77002.7700363,300
May 24, 20222.84002.84002.64002.72002.7200533,500
May 23, 20222.92002.92002.73002.85002.8500432,500
May 20, 20222.74002.88002.70002.88002.8800349,100
May 19, 20222.70002.79002.66002.73002.7300353,300
May 18, 20222.94002.94802.65002.70002.7000358,400
May 17, 20222.86002.96502.78002.93002.9300337,400
May 16, 20222.85002.87002.71002.78002.7800349,100
May 13, 20222.65002.90002.64002.80002.8000539,500
May 12, 20222.50502.64002.39502.53002.5300925,400
May 11, 20222.88002.92002.59002.62002.62001,122,800
May 10, 20223.03003.10002.80002.87002.8700526,300
May 09, 20223.09003.12002.81002.83002.83001,165,000
May 06, 20223.25003.37003.06003.32003.3200766,800
May 05, 20223.49003.50003.21003.34003.3400467,500
May 04, 20223.33003.53003.22003.49003.4900439,400
May 03, 20223.28003.36003.21003.35003.3500353,500
May 02, 20223.34003.34003.13003.25003.2500712,000
Apr 29, 20223.55003.64003.35003.37003.3700606,400
Apr 28, 20223.49003.57003.29003.53003.5300504,500
Apr 27, 20223.45003.58003.42003.49003.4900523,900
Apr 26, 20223.55003.61003.40003.41003.4100560,700
Apr 25, 20223.48003.57003.36003.54003.54001,016,300
Apr 22, 20223.83004.00003.58003.65003.65001,154,900
Apr 21, 20224.12004.19003.83003.90003.9000946,800
Apr 20, 20224.06004.16003.91004.14004.1400616,600
Apr 19, 20224.11004.14003.95004.04004.0400605,100
Apr 18, 20224.37004.41104.08004.14004.1400832,700
Apr 14, 20224.41004.47004.26004.37004.3700618,700
Apr 13, 20224.42004.60004.37504.48004.4800650,100
Apr 12, 20224.52004.59004.35004.42004.4200662,600
Apr 11, 20224.44004.48004.22004.48004.4800788,100
Apr 08, 20224.45004.57104.35004.39004.3900922,700
Apr 07, 20224.10004.40004.04004.35004.35001,194,700
Apr 06, 20224.00004.10003.86004.08004.0800500,800
Apr 05, 20224.02004.31004.01004.02004.0200771,600
Apr 04, 20224.19004.20004.00004.04004.0400503,500
Apr 01, 20224.04004.22003.97504.11004.11001,028,900
Mar 31, 20223.86004.09003.72003.93003.93001,210,900
Mar 30, 20224.00004.16303.77003.81003.81001,347,600
Mar 29, 20224.13004.16003.85003.87003.8700898,800
Mar 28, 20224.40004.40004.06004.13004.1300629,600
Mar 25, 20224.38004.38004.20004.33004.3300406,400
Mar 24, 20224.43004.47004.23004.38004.3800524,700
Mar 23, 20224.54004.65004.41004.43004.4300573,700
Mar 22, 20224.76004.80004.37004.53004.5300553,600
Mar 21, 20224.70004.95004.60004.64004.64001,093,500
Mar 18, 20224.56004.73004.41004.73004.7300655,900
Mar 17, 20224.29004.52004.28004.47004.47001,003,400
Mar 16, 20224.20004.41003.99004.16004.1600345,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...