Canada markets closed

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5400+0.0900 (+3.67%)
At close: 04:00PM EDT
2.5300 -0.01 (-0.39%)
After hours: 05:00PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.49002.57352.45002.54002.5400575,379
Oct 03, 20222.27002.46002.26002.45002.4500409,500
Sept 30, 20222.35002.41002.10002.24002.2400488,800
Sept 29, 20222.42002.42002.27002.35002.3500237,200
Sept 28, 20222.28002.46002.21002.45002.4500399,100
Sept 27, 20222.22002.35002.17002.25002.2500405,700
Sept 26, 20222.20002.28702.15002.16002.1600406,600
Sept 23, 20222.34002.39502.18002.20002.2000697,200
Sept 22, 20222.50002.57002.41002.44002.4400729,300
Sept 21, 20222.67002.67002.52002.55002.5500453,300
Sept 20, 20222.68002.73002.58002.67002.6700250,100
Sept 19, 20222.60002.74002.58002.70002.7000375,000
Sept 16, 20222.70002.71002.60002.62002.6200608,500
Sept 15, 20222.93002.94002.73002.78002.7800318,300
Sept 14, 20222.86003.03002.85002.96002.9600459,800
Sept 13, 20223.03003.03102.82002.84002.8400481,400
Sept 12, 20223.21503.24003.07003.08003.0800332,200
Sept 09, 20223.30003.32003.09003.19003.1900480,100
Sept 08, 20222.96003.22002.96003.20003.2000573,200
Sept 07, 20222.94003.01902.79002.95002.9500491,800
Sept 06, 20222.92003.03002.87002.87002.8700793,700
Sept 02, 20222.99002.99002.74002.86002.8600558,000
Sept 01, 20223.13003.13002.86002.91002.9100761,500
Aug 31, 20223.24003.30003.10003.19003.1900775,100
Aug 30, 20223.21003.30002.98003.30003.30001,010,100
Aug 29, 20222.78003.18002.78003.12003.12001,338,200
Aug 26, 20223.02003.02002.78002.84002.8400372,600
Aug 25, 20222.88003.06002.81002.96002.9600955,700
Aug 24, 20222.55002.84002.54002.78002.78001,752,700
Aug 23, 20222.37002.56002.37002.44002.4400244,300
Aug 22, 20222.35002.38002.31502.38002.3800181,400
Aug 19, 20222.47002.47002.35002.41002.4100334,200
Aug 18, 20222.50002.51002.43502.51002.5100170,000
Aug 17, 20222.57002.57702.45002.48002.4800364,400
Aug 16, 20222.70002.70002.53002.60002.6000310,600
Aug 15, 20222.70002.70002.57002.67002.6700256,700
Aug 12, 20222.85002.85002.70002.73002.7300425,800
Aug 11, 20222.96003.01002.80002.84002.8400323,500
Aug 10, 20223.00003.00002.90002.91002.9100182,900
Aug 09, 20222.96003.01002.88002.95002.9500283,600
Aug 08, 20223.01003.09002.88002.96002.9600372,900
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, 20222.91003.03002.85002.91002.9100627,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...