Canada markets closed

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3500+0.0800 (+3.52%)
At close: 04:00PM EDT
2.3597 +0.01 (+0.41%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.27002.37002.24002.35002.3500935,900
Apr 25, 20242.26002.28002.21002.27002.2700985,800
Apr 24, 20242.32002.35002.26002.27002.27001,522,300
Apr 23, 20242.34002.37002.30002.31002.3100765,500
Apr 22, 20242.34002.36002.28302.34002.3400929,300
Apr 19, 20242.31002.38902.31002.34002.3400674,800
Apr 18, 20242.34002.36502.28002.33002.33001,187,200
Apr 17, 20242.35002.41002.33002.34002.3400615,600
Apr 16, 20242.36002.39002.27002.35002.35001,118,900
Apr 15, 20242.44002.55002.35402.37002.37001,394,200
Apr 12, 20242.54002.61002.42002.43002.43001,876,600
Apr 11, 20242.46002.56002.42002.54002.54001,410,400
Apr 10, 20242.49002.51002.42002.46002.46001,287,000
Apr 09, 20242.52002.56002.50002.52002.5200809,100
Apr 08, 20242.58002.58502.48002.51002.51001,191,500
Apr 05, 20242.56002.63802.53002.57002.57001,259,500
Apr 04, 20242.78002.78002.55002.58002.58001,816,100
Apr 03, 20242.60002.71502.57502.71002.71001,761,600
Apr 02, 20242.55002.60002.46002.58002.58001,593,700
Apr 01, 20242.43002.55002.41002.55002.55001,725,400
Mar 28, 20242.43002.45502.37502.39002.39001,655,000
Mar 27, 20242.40002.45002.37002.45002.4500912,200
Mar 26, 20242.38002.43002.37002.40002.4000989,500
Mar 25, 20242.43002.53002.37002.39002.39001,275,400
Mar 22, 20242.47002.49502.41002.43002.43001,071,100
Mar 21, 20242.54002.54002.44002.47002.47001,317,500
Mar 20, 20242.40002.51002.36002.49002.49001,362,600
Mar 19, 20242.40002.45002.36002.38002.38001,273,800
Mar 18, 20242.51002.51002.40002.40002.40001,258,700
Mar 15, 20242.44002.49602.40002.45002.45001,893,700
Mar 14, 20242.45002.47502.33002.36002.36002,160,300
Mar 13, 20242.59002.61002.41002.43002.43002,856,700
Mar 12, 20242.58002.63002.51002.54002.54001,215,300
Mar 11, 20242.58002.60002.52502.58002.58001,317,400
Mar 08, 20242.74002.75702.52002.56002.56002,419,200
Mar 07, 20242.60002.74002.58002.70002.70001,819,400
Mar 06, 20242.60002.64002.56002.57002.57001,029,200
Mar 05, 20242.55002.64002.53002.56002.56001,528,700
Mar 04, 20242.74002.76002.52502.55002.55002,496,500
Mar 01, 20242.58002.70502.56002.65002.65002,017,600
Feb 29, 20242.60002.71002.56502.57002.57001,651,700
Feb 28, 20242.71002.72002.54002.55002.55003,539,400
Feb 27, 20242.65002.73002.62502.68002.68002,219,700
Feb 26, 20242.61002.68502.56002.63002.63001,684,900
Feb 23, 20242.63002.69002.57002.62002.62002,502,300
Feb 22, 20242.83002.83502.59002.60002.60002,527,300
Feb 21, 20242.72002.84002.68002.79002.79001,467,400
Feb 20, 20242.85002.88502.71002.72002.72001,813,500
Feb 16, 20242.86002.92002.85002.85002.8500789,000
Feb 15, 20242.94002.96502.85002.88002.88001,169,800
Feb 14, 20242.92002.99502.87002.91002.91001,323,500
Feb 13, 20243.01003.01002.87002.89002.89002,129,900
Feb 12, 20243.00003.14002.97003.03003.03001,236,900
Feb 09, 20242.99003.07002.92503.01003.01001,996,500
Feb 08, 20243.10003.10502.92002.99002.99002,398,300
Feb 07, 20243.04003.14003.02003.13003.13001,742,000
Feb 06, 20243.19003.19003.03003.06003.06001,779,300
Feb 05, 20243.30003.30003.05003.17003.17002,971,700
Feb 02, 20243.49003.49003.22003.31003.31004,298,500
Feb 01, 20243.51003.76003.48003.58003.58002,827,200
Jan 31, 20243.45003.45003.35503.38003.38001,333,300
Jan 30, 20243.25003.48003.24003.43003.43001,357,000
Jan 29, 20243.34003.36003.20503.28003.28001,070,800
Jan 26, 20243.23003.35003.20003.32003.32001,307,800
Jan 25, 20243.53003.54003.28003.34003.34002,475,400
Jan 24, 20243.57003.65003.51503.54003.54001,229,600
Jan 23, 20243.31003.59003.31003.56003.56001,440,000
Jan 22, 20243.60003.62003.34503.36003.36002,403,900
Jan 19, 20243.67003.68003.50003.63003.63002,470,800
Jan 18, 20243.72003.72003.49003.65003.65002,283,200
Jan 17, 20243.51003.67003.38003.64003.64003,013,900
Jan 16, 20243.34003.63003.27003.52003.52007,767,800
Jan 12, 20242.86003.19002.83203.11003.11005,508,800
Jan 11, 20242.65002.72502.58502.72002.72001,105,600
Jan 10, 20242.70002.74002.62502.65002.65001,518,200
Jan 09, 20242.54002.66002.47902.60002.60001,515,700
Jan 08, 20242.49002.53002.43002.52002.52001,283,600
Jan 05, 20242.60502.62002.48002.48002.48001,483,500
Jan 04, 20242.60002.65502.58002.59002.5900732,600
Jan 03, 20242.61002.65002.57002.58002.5800760,200
Jan 02, 20242.72502.75002.62002.63002.6300888,800
Dec 29, 20232.67002.72002.65002.70002.7000576,800
Dec 28, 20232.71002.73002.58002.64002.64001,067,100
Dec 27, 20232.72002.78002.67002.67002.67001,077,300
Dec 26, 20232.76002.77002.66002.72002.7200978,500
Dec 22, 20232.69002.82002.68002.75002.75001,029,900
Dec 21, 20232.61002.68002.56002.67002.67001,512,000
Dec 20, 20232.66002.71002.59002.60002.60001,160,400
Dec 19, 20232.76002.77002.66002.66002.66001,169,300
Dec 18, 20232.73002.82002.71002.76002.76001,230,100
Dec 15, 20232.87002.87002.72502.73002.73001,092,900
Dec 14, 20232.70002.87002.63002.86002.86001,640,600
Dec 13, 20232.75002.81002.63002.72002.72001,004,100
Dec 12, 20232.82002.82002.68002.79002.79001,535,300
Dec 11, 20232.88002.90002.75002.80002.8000940,600
Dec 08, 20232.85002.91002.84002.88002.8800816,500
Dec 07, 20232.85002.85002.77502.83002.8300664,700
Dec 06, 20232.83002.86002.77002.81002.81001,178,500
Dec 05, 20232.90002.93002.82002.82002.8200651,500
Dec 04, 20232.92002.95002.87002.93002.9300746,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...